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)
24/12/2009
4.09
 1,351,150 3.90 4.09 3.83 128,740 2,300 0
23/12/2009
3.90
 610,390 3.88 3.98 3.86 103,820 8,600 0
22/12/2009
3.88
 1,134,880 3.87 4.05 3.84 207,000 0 0
21/12/2009
3.87
 761,910 3.69 3.87 3.79 7,450 0 0
18/12/2009
3.69
 1,141,140 3.51 3.69 3.59 447,060 125,400 0
17/12/2009
3.51
 1,231,000 3.62 3.62 3.44 105,560 32,900 0
16/12/2009
3.62
 555,150 3.80 3.80 3.62 3,960 0 0
15/12/2009
3.80
 674,420 3.98 3.98 3.80 3,610 0 0
14/12/2009
3.98
 1,027,980 3.80 3.99 3.71 2,680 36,000 0
11/12/2009
3.80
 1,044,970 4.00 4.00 3.80 1,450 23,040 0
10/12/2009
4.00
 945,140 4.20 4.26 4.00 3,200 2,750 0
09/12/2009
4.20
 1,511,370 4.41 4.41 4.20 63,300 4,800 0
08/12/2009
4.41
 612,520 4.56 4.56 4.39 69,000 0 0
07/12/2009
4.56
 448,410 4.56 4.58 4.52 62,200 0 0
04/12/2009
4.56
 686,550 4.52 4.60 4.50 66,340 0 0
03/12/2009
4.52
 1,189,760 4.41 4.56 4.32 10,000 1,000 0
02/12/2009
4.41
 1,462,810 4.58 4.61 4.41 111,200 0 0
01/12/2009
4.58
 1,045,910 4.56 4.74 4.58 100 1,700 0
30/11/2009
4.56
 839,480 4.37 4.56 4.37 13,100 0 0
27/11/2009
4.37
 2,269,470 4.36 4.57 4.14 650 9,770 0
26/11/2009
4.36
 827,930 4.58 4.58 4.36 53,150 31,230 0
25/11/2009
4.58
 2,392,860 4.81 4.81 4.58 35,700 2,100 0
24/11/2009
4.81
 1,553,910 4.90 5.00 4.81 1,040 32,400 0
23/11/2009
4.90
 2,259,020 5.14 5.14 4.90 1,230 10,000 0
20/11/2009
5.14
 1,565,120 5.29 5.38 5.14 0 31,300 0
19/11/2009
5.29
 3,492,480 5.09 5.34 5.05 22,100 100,300 0
18/11/2009
5.09
 1,456,140 5.00 5.09 4.90 66,990 1,300 0
17/11/2009
5.00
 1,912,360 4.83 5.05 4.83 115,780 10,700 0
16/11/2009
4.83
 1,098,990 4.95 5.00 4.83 0 4,000 0
13/11/2009
4.95
 1,323,200 4.90 5.00 4.82 1,000 55,000 0
12/11/2009
4.90
 1,726,760 4.81 5.05 4.75 120,540 6,250 0
11/11/2009
4.81
 1,514,640 4.61 4.81 4.62 136,200 0 0
10/11/2009
4.61
 1,695,450 4.61 4.69 4.42 140,900 0 0
09/11/2009
4.61
 1,504,190 4.85 4.85 4.61 15,370 30,000 0
06/11/2009
4.85
 2,076,120 4.90 5.09 4.85 30,600 0 0
05/11/2009
4.90
 1,828,460 4.67 4.90 4.68 30,000 11,920 0
04/11/2009
4.67
 1,890,450 4.71 4.83 4.56 16,200 78,240 0
03/11/2009
4.71
 3,486,730 4.95 4.95 4.71 35,740 84,850 0
02/11/2009
4.95
 1,039,460 5.19 5.19 4.95 5,000 6,040 0
30/10/2009
5.19
 2,193,250 5.14 5.38 5.14 2,280 77,610 0
29/10/2009
5.14
 3,410,330 5.34 5.34 5.09 16,000 17,400 0
28/10/2009
5.34
 1,612,630 5.43 5.53 5.29 4,480 21,160 0
27/10/2009
5.43
 2,989,080 5.58 5.58 5.34 1,500 104,700 0
26/10/2009
5.58
 3,246,020 5.82 5.92 5.53 6,710 171,590 0
23/10/2009
5.82
 5,601,310 5.87 6.16 5.82 4,050 26,800 0
22/10/2009
5.87
 826,780 5.63 5.87 5.87 0 106,300 0
21/10/2009
5.63
 2,216,620 5.58 5.72 5.48 2,000 54,600 0
20/10/2009
5.58
 2,458,840 5.43 5.68 5.48 900 116,150 0
19/10/2009
5.43
 1,727,880 5.48 5.58 5.38 0 55,070 0
16/10/2009
5.48
 2,709,450 5.68 5.77 5.48 303,020 31,200 0
15/10/2009
5.68
 3,516,070 5.43 5.68 5.53 53,000 35,230 0
14/10/2009
5.43
 2,328,640 5.19 5.43 5.19 161,000 53,150 0
13/10/2009
5.19
 1,917,120 5.34 5.38 5.19 355,500 18,330 0
12/10/2009
5.34
 1,998,530 5.24 5.43 5.24 109,600 50,930 0
09/10/2009
5.24
 2,170,590 5.09 5.29 5.09 176,900 50,400 0
08/10/2009
5.09
 1,444,870 5.05 5.14 4.95 74,200 50,000 0
07/10/2009
5.05
 2,440,370 4.81 5.05 4.90 59,200 0 0
06/10/2009
4.81
 1,456,260 4.84 4.90 4.78 1,200 10,000 0
05/10/2009
4.84
 1,843,350 4.95 5.00 4.74 3,520 3,210 0
02/10/2009
4.95
 3,782,390 5.09 5.09 4.84 25,700 396,500 0
01/10/2009
5.09
 2,359,820 5.34 5.38 5.09 1,500 70,000 0
30/09/2009
5.34
 3,213,950 5.48 5.53 5.29 32,500 126,350 0
29/09/2009
5.48
 3,355,420 5.72 5.72 5.48 282,320 34,000 0
28/09/2009
5.72
 3,806,870 5.48 5.72 5.63 30,570 154,000 0
25/09/2009
5.48
 2,902,850 5.24 5.48 5.24 83,450 111,080 0
24/09/2009
5.24
 3,923,630 5.09 5.34 5.00 1,290 698,600 0
23/09/2009
5.09
 4,308,980 4.85 5.09 5.00 12,500 337,720 0
22/09/2009
4.85
 1,881,500 4.90 4.95 4.80 71,900 79,000 0
21/09/2009
4.90
 2,273,930 4.90 5.00 4.85 312,000 520,000 0
18/09/2009
4.90
 4,126,400 4.67 4.90 4.66 330,360 546,460 0
17/09/2009
4.67
 1,072,050 4.72 4.72 4.63 11,000 0 0
16/09/2009
4.72
 1,313,780 4.80 4.82 4.72 15,990 86,000 0
15/09/2009
4.80
 2,788,170 4.72 4.90 4.73 10,100 177,160 0
14/09/2009
4.72
 2,289,190 4.56 4.78 4.58 3,400 110,500 0
11/09/2009
4.56
 1,147,840 4.56 4.66 4.55 300 179,540 0
10/09/2009
4.56
 587,360 4.59 4.63 4.56 0 50,000 0
09/09/2009
4.59
 984,370 4.66 4.70 4.59 21,340 185,990 0
08/09/2009
4.66
 1,202,770 4.70 4.75 4.60 0 175,910 0
07/09/2009
4.70
 2,048,140 4.47 4.70 4.26 20,720 261,300 0
04/09/2009
4.47
 1,497,420 4.62 4.69 4.46 28,470 160,000 0
03/09/2009
4.62
 1,469,090 4.73 4.73 4.61 0 633,100 0
01/09/2009
4.73
 1,141,450 4.82 4.82 4.71 3,410 5,940 0
31/08/2009
4.82
 1,214,210 4.75 4.85 4.77 1,200 180,220 0
28/08/2009
4.75
 1,006,140 4.71 4.75 4.70 4,760 61,370 0
27/08/2009
4.71
 929,850 4.71 4.75 4.68 1,000 27,200 0
26/08/2009
4.71
 1,404,270 4.75 4.79 4.71 1,480 42,620 0
25/08/2009
4.75
 1,513,950 4.79 4.84 4.71 400 51,000 0
24/08/2009
4.79
 991,510 4.75 4.82 4.75 5,030 82,000 0
21/08/2009
4.75
 2,096,040 4.75 4.95 4.75 3,600 125,600 0
20/08/2009
4.75
 1,104,210 4.75 4.82 4.72 0 65,000 0
19/08/2009
4.75
 1,042,510 4.63 4.75 4.64 2,600 82,000 0
18/08/2009
4.63
 2,161,660 4.68 4.71 4.61 3,700 297,250 0
17/08/2009
4.68
 1,635,580 4.85 4.85 4.68 2,260 23,200 0
14/08/2009
4.85
 1,718,480 5.00 5.09 4.80 100 152,700 0
13/08/2009
5.00
 2,780,410 4.78 5.00 4.95 20,500 308,350 0
12/08/2009: Cổ tức tiền mặt tỉ lệ: 7%
12/08/2009
4.78
 2,762,850 4.56 4.78 4.69 0 134,470 0
11/08/2009
4.56
 958,900 4.62 4.62 4.54 35,000 42,000 0
10/08/2009
4.62
 1,133,630 4.51 4.73 4.51 179,040 198,700 0
07/08/2009
4.51
 1,282,490 4.51 4.55 4.45 600 135,000 0
06/08/2009
4.51
 2,812,980 4.30 4.51 4.40 60,500 556,400 0

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