CTCP Cơ Điện Lạnh (ree)

44.85
-0.10
(-0.22%)
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
(2026-09-04) 		1.85 4.06% 8,301,100 -15,855 0
44.85
47.90
44.85
2 tháng
(2026-08-05) 		-0.05 -0.11% 14,159,500 -15,855 0
44.85
47.90
44.85
3 tháng
(2026-07-06) 		0.15 0.32% 26,964,400 -15,855 0
43.85
48.40
44.85
6 tháng
(2026-04-07) 		-9.30 -16.40% 65,476,300 -15,855 0
43.85
58
44.85
12 tháng
(2025-10-09) 		-7.88 -14.26% 156,789,500 -15,855 0
43.85
62.35
44.85
24 tháng
(2024-10-14) 		-0.97 -2.01% 355,097,700 -15,855 0
43.85
62.35
44.85
36 tháng
(2023-10-20) 		9.46 24.94% 553,191,400 -15,855 0
32.73
62.35
44.85
60 tháng
(2021-11-01) 		14.08 42.27% 912,392,600 -15,855 0
29.15
62.35
44.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/08/2025
56.05
 1,341,200 56.48 56.65 55.62 0 0 0
18/08/2025
56.48
 1,020,300 57.08 57.25 56.48 0 0 0
15/08/2025
56.99
 1,323,500 58.53 58.53 56.91 0 0 0
14/08/2025
58.53
 1,136,400 58.88 58.96 57.76 0 0 0
13/08/2025
58.62
 1,306,700 58.96 59.30 57.94 0 0 0
12/08/2025
58.71
 1,490,400 58.19 58.71 57.76 0 0 0
11/08/2025
58.11
 934,300 58.53 58.88 58.11 0 0 0
08/08/2025
58.19
 1,952,800 57.25 58.28 56.74 0 0 0
07/08/2025
57.25
 860,100 57.34 57.51 56.65 0 0 0
06/08/2025
57.25
 1,084,100 56.91 57.42 56.65 0 0 0
05/08/2025
56.91
 1,185,700 57.08 57.94 56.14 0 0 0
04/08/2025
57.16
 565,600 55.88 57.16 55.88 0 0 0
01/08/2025
56.05
 1,779,400 56.91 57.16 55.45 0 0 0
31/07/2025
57.16
 1,040,700 57.76 57.76 56.31 0 0 0
30/07/2025
57.59
 1,054,300 58.02 58.02 57.08 0 0 0
29/07/2025
57.16
 1,764,800 59.65 59.73 56.91 0 0 0
28/07/2025
59.48
 1,094,600 59.90 59.90 59.05 0 0 0
25/07/2025
59.65
 1,123,800 59.82 59.90 58.96 0 0 0
24/07/2025
59.39
 1,110,400 59.82 60.16 59.30 0 0 0
23/07/2025
59.30
 1,034,200 59.05 59.90 58.62 0 0 0
22/07/2025
58.88
 865,300 58.71 59.22 58.28 0 0 0
21/07/2025
58.71
 1,809,900 58.79 60.93 58.71 0 0 0
18/07/2025
58.62
 996,400 58.36 58.88 58.02 0 0 0
17/07/2025
58.19
 1,475,200 59.05 59.30 58.02 0 0 0
16/07/2025
58.88
 879,400 58.88 59.73 58.71 0 0 0
15/07/2025
58.71
 1,017,300 58.71 59.39 58.28 0 0 0
14/07/2025
58.62
 1,498,200 57.34 58.62 57.16 0 0 0
11/07/2025
57.25
 942,300 57.85 58.19 57.08 0 0 0
10/07/2025
57.76
 698,100 58.19 58.19 57.59 0 0 0
09/07/2025
57.76
 989,800 58.19 58.28 57.34 0 0 0
08/07/2025
57.76
 1,059,300 57.16 57.94 57.08 0 0 0
07/07/2025
56.91
 864,300 56.99 57.16 56.74 0 0 0
04/07/2025
56.99
 622,500 57.16 57.76 56.91 0 0 0
03/07/2025
57.25
 1,606,400 56.91 57.34 56.39 0 0 0
02/07/2025
56.74
 1,838,200 58.11 58.11 56.65 0 0 0
01/07/2025
57.76
 886,300 58.28 58.62 57.42 0 0 0
30/06/2025
58.28
 1,025,800 57.68 58.96 57.59 0 0 0
27/06/2025
57.59
 589,200 57.85 58.11 57.34 0 0 0
26/06/2025
57.76
 589,400 57.59 58.19 57.16 0 0 0
25/06/2025
57.34
 853,100 56.91 57.42 56.91 0 0 0
24/06/2025
56.74
 1,403,600 57.85 58.02 56.74 0 0 0
23/06/2025
57.59
 798,600 58.53 59.05 57.51 0 0 0
20/06/2025
58.53
 408,700 59.39 59.39 58.53 0 0 0
19/06/2025
59.05
 468,200 58.71 59.65 58.53 0 0 0
18/06/2025
59.05
 819,800 58.79 60.50 58.53 0 0 0
17/06/2025
58.96
 542,600 59.30 59.30 58.28 0 0 0
16/06/2025
59.22
 1,151,600 57.25 59.90 56.65 0 0 0
13/06/2025
57.34
 675,500 57.08 57.94 56.48 0 0 0
12/06/2025
57.76
 618,900 58.02 58.45 57.25 0 0 0
11/06/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
11/06/2025
57.76
 649,500 58.02 58.02 56.14 0 0 0
10/06/2025
56.93
 1,510,100 57.22 58.34 56.55 0 0 0
09/06/2025
57.30
 1,001,400 57.52 57.82 56.55 0 0 0
06/06/2025
58.04
 1,390,200 57.52 58.86 57.52 0 0 0
05/06/2025
57.52
 2,138,500 54.10 57.52 53.65 0 0 0
04/06/2025
53.80
 710,200 53.95 54.99 53.58 0 0 0
03/06/2025
54.25
 757,000 55.07 55.07 54.25 0 0 0
02/06/2025
54.32
 1,117,700 53.35 54.99 52.61 0 0 0
30/05/2025
53.35
 578,900 53.35 53.58 52.61 0 0 0
29/05/2025
53.13
 560,300 53.88 54.02 52.83 0 0 0
28/05/2025
53.88
 668,100 54.47 54.62 53.50 0 0 0
27/05/2025
54.17
 1,443,600 53.88 55.07 53.50 0 0 0
26/05/2025
53.50
 687,300 52.98 53.50 51.35 0 0 0
23/05/2025
52.39
 507,300 52.24 52.83 52.09 0 0 0
22/05/2025
52.54
 791,900 53.35 54.25 51.94 0 0 0
21/05/2025
53.43
 590,500 53.95 54.55 53.06 0 0 0
20/05/2025
53.95
 1,161,000 52.54 54.32 52.54 0 0 0
19/05/2025
52.54
 614,500 52.61 53.58 52.39 0 0 0
16/05/2025
52.83
 879,200 52.83 53.65 52.61 0 0 0
15/05/2025
52.83
 651,600 52.98 53.28 52.69 0 0 0
14/05/2025
53.21
 1,761,700 51.35 53.65 51.20 0 0 0
13/05/2025
51.12
 645,300 51.72 51.72 51.05 0 0 0
12/05/2025
51.35
 719,800 51.57 52.31 50.97 0 0 0
09/05/2025
51.12
 605,200 51.94 52.02 51.12 0 0 0
08/05/2025
51.87
 346,700 52.09 52.31 51.79 0 0 0
07/05/2025
51.72
 618,000 51.87 52.91 51.79 0 0 0
06/05/2025
51.87
 685,100 52.76 52.76 52.02 0 0 0
05/05/2025
52.46
 607,600 51.57 52.61 50.60 0 0 0
29/04/2025
50.97
 336,400 51.35 51.72 50.97 0 0 0
28/04/2025
51.35
 334,600 52.02 52.02 51.35 0 0 0
25/04/2025
52.02
 999,800 51.20 52.02 50.82 0 0 0
24/04/2025
50.90
 479,400 50.97 51.35 50.60 0 0 0
23/04/2025
50.97
 633,600 50.68 51.05 49.86 0 0 0
22/04/2025
50.23
 1,220,400 50.82 50.82 47.33 0 0 0
21/04/2025
50.75
 1,153,600 48.89 51.57 47.63 0 0 0
18/04/2025
48.74
 396,400 48.74 49.26 48.37 0 0 0
17/04/2025
48.22
 623,400 48.44 48.74 47.77 0 0 0
16/04/2025
48.67
 593,500 48.00 49.11 48.00 0 0 0
15/04/2025
48.74
 1,098,400 49.49 49.63 47.70 0 0 0
14/04/2025
50.16
 514,300 50.60 50.60 49.49 0 0 0
11/04/2025
50.23
 1,914,900 49.11 50.38 48.00 0 0 0
10/04/2025
48.52
 145,700 48.52 48.52 48.52 0 0 0
09/04/2025
45.39
 1,870,100 42.49 48.67 42.49 0 0 0
08/04/2025
45.54
 1,460,600 46.14 48.07 45.54 0 0 0
04/04/2025
48.96
 1,819,200 45.99 48.96 45.76 0 0 0
03/04/2025
49.19
 1,880,900 50.30 51.27 49.19 0 0 0
02/04/2025
52.83
 456,600 53.58 53.73 52.69 0 0 0
01/04/2025
53.21
 451,900 53.50 53.50 52.91 0 0 0
31/03/2025
53.13
 701,000 52.46 53.13 52.31 0 0 0
28/03/2025
52.76
 815,200 54.62 54.62 52.76 0 0 0
27/03/2025
54.40
 514,800 53.58 54.69 53.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc