CTCP Cơ Điện Lạnh (ree)

45.60
0.75
(1.67%)
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
44.95
47.90
45.60
2 tháng
(2026-08-05) 		-0.05 -0.11% 14,159,500 -15,855 0
44.95
47.90
45.60
3 tháng
(2026-07-06) 		0.15 0.32% 26,964,400 -15,855 0
43.85
48.40
45.60
6 tháng
(2026-04-07) 		-9.30 -16.40% 65,476,300 -15,855 0
43.85
58
45.60
12 tháng
(2025-10-09) 		-7.88 -14.26% 156,789,500 -15,855 0
43.85
62.35
45.60
24 tháng
(2024-10-14) 		-0.97 -2.01% 355,097,700 -15,855 0
43.85
62.35
45.60
36 tháng
(2023-10-20) 		9.46 24.94% 553,191,400 -15,855 0
32.73
62.35
45.60
60 tháng
(2021-11-01) 		14.08 42.27% 912,392,600 -15,855 0
29.15
62.35
45.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/05/2010
4.58
 1,179,900 4.37 4.58 4.33 0 0 0
26/05/2010
4.37
 472,020 4.39 4.39 4.36 0 0 0
25/05/2010
4.33
 436,460 4.37 4.39 4.33 0 0 0
24/05/2010
4.37
 664,580 4.36 4.44 4.29 0 0 0
21/05/2010
4.34
 1,246,700 4.35 4.41 4.34 0 0 0
20/05/2010
4.56
 1,018,840 4.28 4.56 4.28 0 0 0
19/05/2010
4.43
 817,950 4.54 4.55 4.43 0 0 0
18/05/2010
4.63
 348,510 4.64 4.66 4.61 0 0 0
17/05/2010
4.66
 700,140 4.75 4.75 4.61 0 0 0
14/05/2010
4.75
 230,720 4.75 4.83 4.75 0 0 0
13/05/2010
4.75
 668,500 4.85 4.85 4.75 0 0 0
12/05/2010
4.76
 583,260 4.85 4.85 4.76 0 0 0
11/05/2010
4.90
 676,140 4.90 4.95 4.85 0 0 0
10/05/2010
4.83
 1,000,920 4.90 4.90 4.83 0 0 0
07/05/2010
4.90
 1,323,820 4.95 4.95 4.85 0 0 0
06/05/2010
5.05
 630,810 5.05 5.05 4.95 0 0 0
05/05/2010
5.00
 1,211,400 5.00 5.05 4.95 0 0 0
04/05/2010
5.00
 908,140 5.05 5.09 5.00 0 0 0
29/04/2010
5.00
 1,080,890 5.09 5.09 5.00 0 0 0
28/04/2010
5.05
 701,480 4.95 5.05 4.95 0 0 0
27/04/2010
4.95
 422,260 5.00 5.05 4.95 0 0 0
26/04/2010
5.00
 391,080 5.00 5.05 4.95 0 0 0
22/04/2010
5.05
 2,005,480 5.00 5.14 4.95 0 0 0
21/04/2010
4.90
 475,800 4.95 4.95 4.85 0 0 0
20/04/2010
4.85
 653,580 4.90 4.95 4.85 0 0 0
19/04/2010
4.90
 892,410 4.90 4.95 4.90 0 0 0
16/04/2010
4.95
 850,760 5.05 5.05 4.95 0 0 0
15/04/2010
5.00
 710,230 5.05 5.05 4.95 0 0 0
14/04/2010
5.00
 529,020 5.00 5.00 4.95 0 0 0
13/04/2010
5.00
 1,110,000 5.05 5.09 5.00 0 0 0
12/04/2010
5.05
 1,162,020 5.05 5.09 5.00 0 0 0
09/04/2010
5.00
 915,910 5.00 5.05 4.95 0 0 0
08/04/2010
4.95
 907,660 4.95 5.00 4.90 0 0 0
07/04/2010
4.95
 738,970 5.00 5.00 4.90 0 0 0
06/04/2010
4.95
 1,184,140 5.05 5.09 4.95 0 0 0
05/04/2010
5.05
 1,136,870 4.95 5.09 4.90 0 0 0
02/04/2010
4.90
 703,410 4.95 5.00 4.90 0 0 0
01/04/2010
4.95
 972,740 4.85 4.95 4.81 0 0 0
31/03/2010
4.85
 863,560 4.95 5.00 4.85 0 0 0
30/03/2010
4.95
 1,294,030 4.95 5.00 4.90 0 0 0
29/03/2010
4.95
 1,119,110 5.05 5.05 4.90 0 0 0
26/03/2010
5.05
 1,303,060 5.05 5.05 4.90 0 0 0
25/03/2010
5.00
 1,922,820 5.09 5.09 4.95 0 0 0
24/03/2010
5.14
 1,467,810 5.14 5.14 5.00 0 0 0
23/03/2010
5.05
 1,752,290 5.09 5.19 5.00 0 0 0
22/03/2010
5.14
 1,739,440 5.24 5.29 5.09 0 0 0
19/03/2010
5.29
 6,673,050 5.29 5.34 5.19 0 0 0
18/03/2010
5.09
 414,240 5.09 5.09 5.09 0 0 0
17/03/2010
4.85
 3,530,980 4.77 4.85 4.76 0 0 0
16/03/2010
4.66
 1,301,830 4.77 4.79 4.59 0 0 0
15/03/2010
4.80
 997,180 4.85 4.95 4.80 0 0 0
12/03/2010
4.85
 1,477,040 4.72 4.90 4.67 0 0 0
11/03/2010
4.71
 959,050 4.72 4.75 4.68 0 0 0
10/03/2010
4.73
 1,513,670 4.75 4.80 4.71 0 0 0
09/03/2010
4.80
 821,270 4.75 4.85 4.74 0 0 0
08/03/2010
4.85
 1,440,060 4.71 4.85 4.68 0 0 0
05/03/2010
4.67
 2,037,560 4.46 4.67 4.43 0 0 0
04/03/2010
4.45
 976,570 4.49 4.54 4.45 0 0 0
03/03/2010
4.42
 671,070 4.35 4.44 4.34 0 0 0
02/03/2010
4.32
 400,860 4.38 4.40 4.32 0 0 0
01/03/2010
4.38
 378,530 4.39 4.44 4.37 0 0 0
26/02/2010
4.35
 296,020 4.33 4.37 4.31 0 0 0
25/02/2010
4.33
 573,990 4.39 4.42 4.32 0 0 0
24/02/2010
4.33
 503,970 4.27 4.33 4.25 0 0 0
23/02/2010
4.29
 638,510 4.43 4.43 4.28 0 0 0
22/02/2010
4.43
 752,360 4.42 4.46 4.39 0 0 0
12/02/2010
4.38
 442,270 4.35 4.41 4.35 0 0 0
11/02/2010
4.36
 418,110 4.22 4.36 4.22 0 0 0
10/02/2010
4.23
 235,320 4.23 4.27 4.21 0 0 0
09/02/2010
4.19
 242,760 4.23 4.26 4.19 0 0 0
08/02/2010
4.28
 381,870 4.29 4.31 4.22 0 0 0
05/02/2010
4.29
 841,470 4.29 4.43 4.26 0 0 0
04/02/2010
4.44
 1,662,690 4.27 4.44 4.27 0 0 0
03/02/2010
4.24
 506,410 4.22 4.26 4.18 0 0 0
02/02/2010
4.18
 510,260 4.22 4.23 4.16 0 0 0
01/02/2010
4.19
 315,200 4.12 4.19 4.08 0 0 0
29/01/2010
4.10
 326,810 4.04 4.17 4.03 0 0 0
28/01/2010
4.09
 358,780 4.19 4.23 4.07 0 0 0
27/01/2010
4.21
 1,807,750 4.27 4.32 4.17 0 0 0
26/01/2010
4.13
 436,190 4.03 4.13 4.03 0 0 0
25/01/2010
3.94
 440,230 3.86 3.98 3.85 0 0 0
22/01/2010
3.88
 525,170 3.83 3.95 3.83 0 0 0
21/01/2010
3.88
 880,170 3.98 4.10 3.88 0 0 0
20/01/2010
4.07
 399,060 4.20 4.21 4.07 0 0 0
19/01/2010
4.19
 572,750 4.11 4.25 4.07 0 0 0
18/01/2010
4.07
 824,030 4.22 4.22 4.07 0 0 0
15/01/2010
4.28
 530,480 4.37 4.42 4.27 0 0 0
14/01/2010
4.42
 437,160 4.56 4.56 4.41 0 0 0
13/01/2010
4.43
 1,011,910 4.23 4.43 4.03 0 0 0
12/01/2010
4.23
 780,920 4.41 4.48 4.23 0 0 0
11/01/2010
4.44
 794,260 4.53 4.57 4.42 0 0 0
08/01/2010
4.51
 1,114,880 4.79 4.80 4.51 0 0 0
07/01/2010
4.63
 1,116,850 4.66 4.71 4.61 0 0 0
06/01/2010
4.66
 1,022,600 4.66 4.80 4.65 0 0 0
05/01/2010
4.72
 1,741,700 4.75 4.75 4.66 0 0 0
04/01/2010
4.53
 1,014,070 4.45 4.53 4.38 0 0 0
31/12/2009
4.32
 1,047,340 4.37 4.54 4.32 100 110,500 0
30/12/2009
4.37
 785,790 4.27 4.46 4.26 22,700 4,480 0
29/12/2009
4.27
 1,134,630 4.24 4.32 4.17 81,740 3,500 0
28/12/2009
4.24
 1,236,290 4.30 4.36 4.16 233,860 0 0

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