CTCP Cơ Điện Lạnh (ree)

66.10
0.30
(0.46%)
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
(2024-08-20) 		-3.80 -5.44% 13,078,600 -12,149 -0.8
64.70
70.60
66.10
2 tháng
(2024-07-22) 		-2.40 -3.50% 34,996,200 -25,401 -1.7
64.70
71.50
66.10
3 tháng
(2024-06-21) 		1.60 2.48% 62,102,600 -63,085 -4.2
62.60
73.90
66.10
6 tháng
(2024-03-25) 		11.76 21.64% 127,996,800 -82,885 -5.4
50.43
73.90
66.10
12 tháng
(2023-09-25) 		13.22 24.99% 200,361,900 -187,132 -11.0
44.58
73.90
66.10
24 tháng
(2022-09-30) 		9.64 17.07% 337,306,800 -354,412 -9.4
44.58
73.90
66.10
36 tháng
(2021-10-05) 		22.10 50.22% 559,860,600 -378,807 -36.0
39.72
73.90
66.10
60 tháng
(2019-10-16) 		43.84 196.93% 890,818,940 -414,237 -37.8
17.21
73.90
66.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
55.79
 959,000 55.71 55.79 55.11 0 0 0
06/07/2023
55.71
 1,183,300 56.39 56.65 55.54 0 0 0
05/07/2023
56.39
 1,381,100 55.62 57.59 55.62 0 0 0
04/07/2023
55.62
 739,300 55.79 55.97 55.20 0 0 0
03/07/2023
55.79
 830,300 55.79 56.39 55.79 0 13,200 -0.9
30/06/2023
55.79
 1,814,200 54.77 56.14 54.60 0 6,000 -0.4
29/06/2023
54.77
 664,900 55.71 56.22 54.60 0 0 0
28/06/2023
55.71
 2,295,000 53.74 55.79 53.91 0 0 0
27/06/2023
53.74
 832,600 53.48 54.17 53.48 0 10,100 -0.6
26/06/2023
53.48
 834,900 53.91 54.34 53.40 0 9,000 -0.6
23/06/2023
53.91
 789,300 54.08 54.68 53.83 0 0 0
22/06/2023
54.08
 976,400 54.17 54.34 53.65 0 25,900 -1.6
21/06/2023
54.17
 872,100 54.34 54.60 53.83 0 0 0
20/06/2023
54.34
 504,800 54.17 54.51 53.91 0 0 0
19/06/2023
54.17
 1,838,600 53.40 55.20 53.48 0 500 -0.0
16/06/2023
53.40
 1,353,600 52.88 53.83 52.88 0 0 0
15/06/2023
52.88
 916,900 53.31 53.40 52.54 0 0 0
14/06/2023
53.31
 671,200 53.74 54.08 53.23 0 0 0
13/06/2023
53.74
 1,506,600 53.14 54.77 53.23 0 0 0
12/06/2023
53.14
 840,700 52.97 53.83 52.71 0 0 0
09/06/2023
52.97
 970,000 53.06 53.23 52.37 0 0 0
08/06/2023
53.06
 1,073,000 54.00 54.00 53.06 0 0 0
07/06/2023
54.00
 1,224,700 54.00 54.51 53.31 0 1,700 -0.1
06/06/2023
54.00
 850,900 53.48 54.34 53.23 0 0 0
05/06/2023
53.48
 1,332,700 52.54 54.00 52.37 0 0 0
02/06/2023
52.54
 715,500 52.46 52.88 52.20 0 0 0
01/06/2023
52.46
 466,000 52.63 52.88 52.20 0 0 0
31/05/2023
52.63
 587,700 52.37 53.65 52.03 100 0 0.0
30/05/2023
52.37
 476,400 52.63 52.88 52.20 0 0 0
29/05/2023
52.63
 495,000 52.63 53.23 52.20 0 1,200 -0.1
26/05/2023
52.63
 582,700 52.20 53.40 52.29 0 100 -0.0
25/05/2023
52.20
 512,800 52.71 52.88 52.11 0 500 -0.0
24/05/2023
52.71
 560,100 53.48 53.74 52.71 0 0 0
23/05/2023
53.48
 1,024,600 51.43 53.74 52.29 0 0 0
22/05/2023
51.43
 654,300 50.23 51.60 50.49 13,200 0 0.8
19/05/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
19/05/2023
50.23
 321,600 49.63 50.57 49.72 0 0 0
18/05/2023
49.63
 313,500 49.63 49.86 49.48 0 0 0
17/05/2023
49.63
 324,000 50.23 50.60 49.56 300 13,200 -0.9
16/05/2023
50.23
 345,500 49.93 50.82 50.08 0 0 0
15/05/2023
49.93
 744,700 49.19 50.90 49.26 0 0 0
12/05/2023
49.19
 429,600 49.48 49.63 49.11 0 300 -0.0
11/05/2023
49.48
 275,500 49.41 49.86 49.41 6,100 0 0.4
10/05/2023
49.41
 217,500 49.48 49.71 49.26 0 0 0
09/05/2023
49.48
 238,500 49.78 50.08 49.41 21,900 0 1.5
08/05/2023
49.78
 299,400 49.26 50.00 49.41 0 6,100 -0.4
05/05/2023
49.26
 230,200 49.86 49.86 49.19 0 0 0
04/05/2023
49.86
 258,900 49.56 50.53 49.78 0 21,900 -1.5
28/04/2023
49.56
 765,100 47.92 50.23 48.89 4,400 0 0.3
27/04/2023
47.92
 157,100 47.70 48.74 47.70 400 0 0.0
26/04/2023
47.70
 422,300 48.37 49.04 47.70 0 0 -0.3
25/04/2023
48.37
 295,500 48.74 50.23 48.37 0 4,400 -0.3
24/04/2023
48.74
 243,700 49.63 49.86 48.74 50,000 50,480 -0.0
21/04/2023
49.63
 217,200 50.15 50.53 49.48 0 0 0.2
20/04/2023
50.15
 66,800 50.30 50.53 50.00 0 0 0
19/04/2023
50.30
 168,900 50.60 51.05 50.15 3,300 0 0.2
18/04/2023
50.60
 193,300 50.45 51.05 50.30 0 0 -0.2
17/04/2023
50.45
 127,800 50.60 50.60 50.23 0 0 -0.2
14/04/2023
50.60
 239,800 51.34 51.72 50.60 0 3,300 -0.2
13/04/2023
51.34
 202,400 51.94 52.09 51.12 0 0 0
12/04/2023
51.94
 515,500 51.20 52.91 51.57 10,580 10,580 0
11/04/2023
51.20
 195,100 52.09 52.09 51.20 0 0 0
10/04/2023
52.09
 279,000 51.34 52.09 50.97 0 0 0
07/04/2023
51.34
 173,600 51.57 51.94 51.34 1,348,112 1,348,112 0
06/04/2023
51.57
 283,900 52.16 52.68 51.57 0 0 0
05/04/2023
52.16
 309,000 51.94 52.98 50.60 0 0 0
04/04/2023
51.94
 421,800 50.67 52.09 50.75 0 0 0
03/04/2023
50.67
 205,500 50.30 50.82 50.45 0 0 0
31/03/2023
50.30
 75,700 49.86 50.30 49.86 0 0 0
30/03/2023
49.86
 82,400 50.00 50.53 49.86 0 0 0
29/03/2023
50.00
 161,900 50.60 50.60 49.71 80,900 80,900 0
28/03/2023
50.60
 201,800 50.60 51.05 49.86 1,384,145 1,381,245 0.2
27/03/2023
50.60
 113,600 50.23 50.60 49.86 0 0 0
24/03/2023
50.23
 150,500 49.93 50.23 49.78 0 0 0
23/03/2023
49.93
 163,800 49.86 49.93 49.26 0 2,900 -0.2
22/03/2023
49.86
 70,400 49.86 50.23 49.78 0 0 0
21/03/2023
49.86
 210,700 49.63 50.53 48.52 0 0 0.0
20/03/2023
49.63
 150,100 50.60 50.60 49.63 0 0 2.1
17/03/2023
50.60
 94,400 50.60 50.97 50.30 0 0 2.1
16/03/2023
50.60
 117,100 51.20 51.20 50.53 0 0 2.1
15/03/2023
51.20
 124,600 50.67 51.20 50.53 30,998 0 2.1
14/03/2023
50.67
 161,500 51.05 51.05 50.30 158,700 158,700 0
13/03/2023
51.05
 246,700 50.75 51.64 50.45 3,041 33,000 -2.1
10/03/2023
50.75
 285,600 50.60 50.82 50.38 0 30,998 -2.1
09/03/2023
50.60
 257,600 50.60 50.90 50.45 0 0 -0.2
08/03/2023
50.60
 133,600 50.15 50.75 49.56 20,000 23,041 -0.2
07/03/2023
50.15
 85,000 49.86 50.60 49.86 0 0 0.0
06/03/2023
49.86
 132,700 49.93 50.90 49.86 0 0 0.0
03/03/2023
49.93
 159,800 51.12 51.34 49.93 0 0 0.0
02/03/2023
51.12
 107,600 50.60 51.20 50.60 0 0 0.0
01/03/2023
50.60
 214,500 50.45 50.60 49.41 0 0 0.0
28/02/2023: Cổ tức tiền mặt tỉ lệ: 10%
28/02/2023
50.45
 109,500 50.23 50.97 50.08 0 0 0.0
27/02/2023
50.23
 356,700 51.33 51.33 49.57 0 0 0.0
24/02/2023
51.33
 244,900 51.33 51.77 50.96 0 0 0.0
23/02/2023
51.33
 473,800 52.35 52.35 51.03 0 0 0.0
22/02/2023
52.35
 251,900 53.45 53.45 52.35 700 0 0.0
21/02/2023
53.45
 331,500 53.45 54.04 53.16 0 0 -0.0
20/02/2023
53.45
 313,700 52.21 53.45 52.35 0 0 -0.0
17/02/2023
52.21
 207,500 52.06 52.43 51.84 0 700 -0.0
16/02/2023
52.06
 161,900 51.69 52.21 51.77 0 0 0
15/02/2023
51.69
 174,000 51.55 52.06 51.40 20,000 20,000 0

Chính sách bảo mật | Điều khoản sử dụng |