CTCP Cơ Điện Lạnh (ree)

65
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-16) 		0.10 0.15% 15,394,800 1,000 0.1
62
65.80
65
2 tháng
(2024-09-16) 		0.30 0.46% 27,291,900 0 0.0
62
67.50
65
3 tháng
(2024-08-19) 		-5.30 -7.54% 38,822,800 -11,600 -0.7
62
70.60
65
6 tháng
(2024-05-20) 		6.30 10.74% 109,803,300 -84,711 -5.5
58.70
73.90
65
12 tháng
(2023-11-21) 		15.62 31.64% 207,349,000 -180,958 -10.7
47.07
73.90
65
24 tháng
(2022-11-28) 		11.84 22.27% 340,634,600 -380,238 -15.5
44.58
73.90
65
36 tháng
(2021-12-01) 		20.93 47.50% 557,804,600 -364,233 -34.9
39.72
73.90
65
60 tháng
(2019-12-12) 		42.86 193.57% 884,529,440 -417,363 -38.0
17.21
73.90
65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/08/2009
6.41
 929,850 6.41 6.48 6.37 1,000 27,200 0
26/08/2009
6.41
 1,404,270 6.48 6.53 6.41 1,480 42,620 0
25/08/2009
6.48
 1,513,950 6.53 6.60 6.41 400 51,000 0
24/08/2009
6.53
 991,510 6.48 6.57 6.48 5,030 82,000 0
21/08/2009
6.48
 2,096,040 6.48 6.74 6.48 3,600 125,600 0
20/08/2009
6.48
 1,104,210 6.48 6.57 6.44 0 65,000 0
19/08/2009
6.48
 1,042,510 6.30 6.48 6.32 2,600 82,000 0
18/08/2009
6.30
 2,161,660 6.37 6.41 6.28 3,700 297,250 0
17/08/2009
6.37
 1,635,580 6.61 6.61 6.37 2,260 23,200 0
14/08/2009
6.61
 1,718,480 6.81 6.94 6.54 100 152,700 0
13/08/2009
6.81
 2,780,410 6.52 6.81 6.74 20,500 308,350 0
12/08/2009: Cổ tức tiền mặt tỉ lệ: 7%
12/08/2009
6.52
 2,762,850 6.21 6.52 6.38 0 134,470 0
11/08/2009
6.21
 958,900 6.29 6.29 6.19 35,000 42,000 0
10/08/2009
6.29
 1,133,630 6.15 6.45 6.15 179,040 198,700 0
07/08/2009
6.15
 1,282,490 6.15 6.20 6.07 600 135,000 0
06/08/2009
6.15
 2,812,980 5.86 6.15 5.99 60,500 556,400 0
05/08/2009
5.86
 775,080 5.86 5.89 5.77 87,300 70,630 0
04/08/2009
5.86
 948,810 5.83 5.93 5.81 19,070 143,880 0
03/08/2009
5.83
 753,760 5.94 6.06 5.74 0 41,140 0
31/07/2009
5.94
 1,121,490 5.73 5.96 5.74 17,280 287,210 0
30/07/2009
5.73
 960,380 5.87 5.87 5.60 1,180 0 0
29/07/2009
5.87
 1,314,540 5.91 6.12 5.87 10,570 106,650 0
28/07/2009
5.91
 3,818,050 5.64 5.91 5.80 228,540 400,400 0
27/07/2009
5.64
 531,910 5.38 5.64 5.64 0 222,730 0
24/07/2009
5.38
 594,330 5.13 5.38 5.38 0 400,900 0
23/07/2009
5.13
 606,780 4.90 5.13 4.79 3,800 163,300 0
22/07/2009
4.90
 318,500 4.84 4.95 4.83 118,000 26,780 0
21/07/2009
4.84
 655,420 4.66 4.84 4.69 321,800 193,200 0
20/07/2009
4.66
 616,290 4.88 4.88 4.65 126,070 230,470 0
17/07/2009
4.88
 297,340 5.00 5.00 4.88 0 0 0
16/07/2009
5.00
 560,220 4.82 5.04 4.90 78,500 72,000 0
15/07/2009
4.82
 402,820 4.73 4.88 4.78 28,000 40,000 0
14/07/2009
4.73
 515,860 4.82 4.88 4.65 100,000 50,500 0
13/07/2009
4.82
 474,220 5.05 5.05 4.82 130,000 13,970 0
10/07/2009
5.05
 706,250 5.12 5.12 4.95 253,800 2,000 0
09/07/2009
5.12
 291,560 5.18 5.21 5.12 50,000 10,850 0
08/07/2009
5.18
 363,920 5.24 5.24 5.08 2,000 20,000 0
07/07/2009
5.24
 459,680 5.30 5.43 5.17 800 28,100 0
06/07/2009
5.30
 908,290 5.05 5.30 5.13 33,200 434,000 0
03/07/2009
5.05
 611,330 5.03 5.07 4.82 100,000 62,000 0
02/07/2009
5.03
 647,490 5.08 5.22 4.83 65,790 38,000 0
01/07/2009
5.08
 562,170 5.34 5.34 5.08 100,200 0 0
30/06/2009
5.34
 623,840 5.61 5.61 5.34 500 0 0
29/06/2009
5.61
 589,710 5.61 5.69 5.60 104,800 151,510 0
26/06/2009
5.61
 714,710 5.47 5.61 5.40 107,800 188,000 0
25/06/2009
5.47
 846,360 5.59 5.73 5.34 12,640 35,000 0
24/06/2009
5.59
 523,720 5.33 5.59 5.47 760 161,520 0
23/06/2009
5.33
 875,760 5.60 5.60 5.33 100,100 304,150 0
22/06/2009
5.60
 1,150,870 5.89 5.89 5.60 91,280 144,580 0
19/06/2009
5.89
 892,980 5.87 5.98 5.76 136,180 77,140 0
18/06/2009
5.87
 2,300,370 5.82 5.93 5.67 124,880 245,720 0
17/06/2009
5.82
 245,160 6.12 6.12 5.82 1,000 0 0
16/06/2009
6.12
 74,470 6.43 6.43 6.12 1,050 0 0
15/06/2009
6.43
 405,720 6.77 6.77 6.43 1,000 80,000 0
12/06/2009
6.77
 1,744,960 6.97 7.23 6.71 5,560 25,000 0
11/06/2009
6.97
 2,511,810 6.64 6.97 6.58 15,000 767,780 0
10/06/2009
6.64
 1,765,100 6.97 6.97 6.64 12,650 124,370 0
09/06/2009
6.97
 1,879,850 7.10 7.29 6.84 63,100 50,180 0
08/06/2009
7.10
 1,301,860 6.77 7.10 7.03 8,300 22,080 0
05/06/2009
6.77
 1,412,660 6.50 6.77 6.64 600 195,610 0
04/06/2009
6.50
 1,378,500 6.38 6.51 6.38 2,700 91,240 0
03/06/2009
6.38
 1,412,610 6.50 6.71 6.33 11,150 600 0
02/06/2009
6.50
 1,571,690 6.25 6.51 6.46 83,250 26,760 0
01/06/2009
6.25
 1,075,900 5.96 6.25 6.06 21,900 110,000 0
29/05/2009
5.96
 1,071,290 5.98 6.04 5.74 29,960 151,200 0
28/05/2009
5.98
 1,506,620 6.29 6.29 5.98 2,200 1,840 0
27/05/2009
6.29
 1,120,980 6.47 6.51 6.20 2,200 71,000 0
26/05/2009
6.47
 1,787,280 6.36 6.64 6.37 86,600 800 0
25/05/2009
6.36
 481,960 6.06 6.36 6.30 1,170 8,500 0
22/05/2009
6.06
 2,225,780 6.12 6.12 5.82 12,500 262,440 0
21/05/2009
6.12
 1,886,360 6.42 6.49 6.11 2,490 27,900 0
20/05/2009
6.42
 2,335,450 6.13 6.43 6.02 176,980 122,000 0
19/05/2009
6.13
 303,270 5.85 6.13 6.13 39,800 30,100 0
18/05/2009
5.85
 2,082,250 5.57 5.85 5.68 207,970 152,140 0
15/05/2009
5.57
 956,790 5.31 5.57 5.44 4,200 7,200 0
14/05/2009
5.31
 1,696,530 5.07 5.31 4.83 40,170 91,100 0
13/05/2009
5.07
 1,867,660 5.33 5.40 5.07 117,100 127,000 0
12/05/2009
5.33
 1,907,220 5.08 5.33 4.92 15,620 88,210 0
11/05/2009
5.08
 1,556,680 5.01 5.26 4.97 107,160 4,560 0
08/05/2009
5.01
 2,680,900 4.78 5.01 4.83 0 0 0
07/05/2009
4.78
 552,060 4.56 4.78 4.78 0 100,920 0
06/05/2009
4.56
 2,636,850 4.48 4.70 4.56 207,490 57,500 0
05/05/2009
4.48
 106,400 4.27 4.48 4.48 0 730 0
04/05/2009
4.27
 26,710 4.08 4.27 4.27 0 1,000 0
29/04/2009
4.08
 820,340 3.89 4.08 3.89 22,580 0 0
28/04/2009
3.89
 827,550 3.71 3.89 3.69 14,000 5,140 0
27/04/2009
3.71
 681,600 3.79 3.91 3.65 41,500 0 0
24/04/2009
3.79
 471,590 3.99 3.99 3.79 39,430 100 0
23/04/2009
3.99
 900,050 4.19 4.26 3.99 26,100 0 0
22/04/2009
4.19
 2,558,080 4.28 4.43 4.08 12,000 176,280 0
21/04/2009
4.28
 338,540 4.51 4.51 4.28 0 50,360 0
20/04/2009
4.51
 161,540 4.74 4.74 4.51 0 0 0
17/04/2009
4.74
 1,058,890 4.99 4.99 4.74 8,200 52,600 0
16/04/2009
4.99
 1,471,250 4.75 4.99 4.75 4,380 149,400 0
15/04/2009
4.75
 2,461,210 4.71 4.95 4.62 83,040 19,000 0
14/04/2009
4.71
 1,317,680 4.49 4.71 4.64 207,750 3,150 0
13/04/2009
4.49
 143,750 4.28 4.49 4.49 1,700 17,000 0
10/04/2009
4.28
 85,320 4.09 4.28 4.28 0 10,270 0
09/04/2009
4.09
 1,762,760 3.92 4.12 3.84 32,940 5,000 0
08/04/2009
3.92
 2,868,060 3.83 4.01 3.80 39,500 50,750 0

Chính sách bảo mật | Điều khoản sử dụng |