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
(2024-10-15) 		0.40 0.61% 14,933,600 -2,163 -1.3
62
65.80
65.60
2 tháng
(2024-09-16) 		0.90 1.39% 26,457,900 -1,833 -1.2
62
67.50
65.60
3 tháng
(2024-08-16) 		-4.30 -6.15% 39,107,600 -13,282 -2.0
62
70.60
65.60
6 tháng
(2024-05-20) 		6.90 11.76% 108,969,300 -83,018 -6.5
58.70
73.90
65.60
12 tháng
(2023-11-20) 		16.14 32.63% 206,965,100 -186,265 -12.1
47.07
73.90
65.60
24 tháng
(2022-11-25) 		13.98 27.08% 340,108,500 -378,545 -16.5
44.58
73.90
65.60
36 tháng
(2021-11-30) 		21.16 47.60% 557,786,600 -362,540 -35.9
39.72
73.90
65.60
60 tháng
(2019-12-11) 		43.49 196.69% 884,000,480 -415,670 -39.0
17.21
73.90
65.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/08/2007
12.09
 69,200 12.19 12.19 12.09 6,750 0 0
22/08/2007
12.19
 150,460 12.19 12.28 12.19 73,060 0 0
21/08/2007
12.19
 72,810 12.19 12.28 12.19 0 0 0
20/08/2007
12.19
 122,100 12.00 12.19 12.00 0 0 0
17/08/2007
12.00
 177,230 12.00 12.00 11.81 0 6,750 0
16/08/2007
12.00
 161,270 12.19 12.19 11.81 0 73,060 0
15/08/2007
12.19
 67,690 12.37 12.37 12.09 0 0 0
14/08/2007
12.37
 78,270 12.09 12.47 12.28 0 0 0
13/08/2007
12.09
 130,610 12.56 12.56 12.09 0 0 0
10/08/2007
12.56
 252,000 12.65 12.65 12.19 0 0 0
09/08/2007
12.65
 191,230 12.09 12.65 12.09 0 0 0
08/08/2007
12.09
 109,640 12.09 12.19 12.00 0 0 0
07/08/2007
12.09
 126,200 11.81 12.09 12.00 0 0 0
06/08/2007
11.81
 98,840 11.81 11.91 11.81 5,930 0 0
03/08/2007
11.81
 126,140 12.19 12.19 11.81 0 0 0
02/08/2007
12.19
 156,480 12.37 12.37 12.19 0 0 0
01/08/2007
12.37
 151,520 11.81 12.37 12.00 0 0 0
31/07/2007
11.81
 177,880 12.37 12.37 11.81 510 5,930 0
30/07/2007
12.37
 88,370 12.65 12.65 12.37 0 0 0
27/07/2007
12.65
 238,470 12.65 12.65 12.65 0 0 0
26/07/2007
12.65
 110,100 12.93 12.93 12.65 0 0 0
25/07/2007
12.93
 121,940 13.02 13.12 12.93 300 510 0
24/07/2007
13.02
 163,410 13.30 13.30 13.02 0 17,760 0
23/07/2007
13.30
 134,540 13.49 13.49 13.30 10,500 0 0
20/07/2007
13.49
 93,660 13.58 13.58 13.49 200 0 0
19/07/2007
13.58
 88,870 13.58 13.58 13.49 1,910 300 0
18/07/2007
13.58
 173,380 13.67 13.77 13.58 1,600 0 0
17/07/2007
13.67
 110,680 13.58 13.67 13.49 10,000 10,500 0
16/07/2007
13.58
 212,970 13.95 13.95 13.58 200 200 0
13/07/2007
13.95
 89,450 13.86 13.95 13.77 490 1,910 0
12/07/2007
13.86
 125,920 14.14 14.14 13.86 800 1,600 0
11/07/2007
14.14
 361,090 14.05 14.23 14.14 2,000 10,000 0
10/07/2007
14.05
 263,750 13.40 14.05 13.49 1,010 200 0
09/07/2007
13.40
 93,390 13.49 13.49 13.40 180 490 0
06/07/2007
13.49
 88,580 13.30 13.49 13.30 1,500 800 0
05/07/2007
13.30
 200,340 13.77 13.77 13.30 0 2,000 0
04/07/2007
13.77
 146,630 13.12 13.77 13.58 0 1,010 0
03/07/2007
13.12
 247,470 13.40 13.40 13.12 0 180 0
02/07/2007
13.40
 251,550 13.95 13.95 13.40 1,500 1,500 0
29/06/2007
13.95
 300,250 14.14 14.14 13.86 0 0 0
28/06/2007
14.14
 190,080 14.33 14.33 14.14 0 0 0
27/06/2007
14.33
 144,150 14.42 14.51 14.33 0 0 0
26/06/2007
14.42
 199,780 14.33 14.51 14.42 0 1,500 0
25/06/2007
14.33
 201,460 14.51 14.51 14.33 1,100 0 0
22/06/2007
14.51
 123,370 14.70 14.70 14.51 7,220 0 0
21/06/2007
14.70
 146,630 14.79 14.79 14.70 36,380 0 0
20/06/2007
14.79
 124,940 14.79 14.88 14.79 0 0 0
19/06/2007
14.79
 173,750 14.79 14.79 14.79 0 1,100 0
18/06/2007
14.79
 99,700 14.79 14.79 14.70 370 7,220 0
15/06/2007
14.79
 152,990 14.88 14.88 14.79 0 36,380 0
14/06/2007
14.88
 99,930 14.98 14.98 14.79 5,000 0 0
13/06/2007
14.98
 155,810 14.88 14.98 14.88 0 0 0
12/06/2007
14.88
 169,680 14.79 14.88 14.88 520 370 0
11/06/2007
14.79
 149,650 15.07 15.07 14.79 20,190 0 0
08/06/2007
15.07
 188,220 15.26 15.26 15.07 90 5,000 0
07/06/2007
15.26
 197,510 15.26 15.44 15.26 5,000 0 0
06/06/2007
15.26
 300,460 14.60 15.26 14.88 30,000 520 0
05/06/2007
14.60
 314,730 15.26 15.26 14.60 28,350 20,190 0
04/06/2007
15.26
 149,790 15.54 15.54 15.26 20,000 90 0
01/06/2007
15.54
 186,420 15.81 15.81 15.54 14,710 5,000 0
31/05/2007
15.81
 143,970 15.72 15.81 15.72 0 30,000 0
30/05/2007
15.72
 197,720 15.91 15.91 15.72 0 17,440 0
29/05/2007
15.91
 170,740 16.09 16.09 15.91 0 20,000 0
28/05/2007
16.09
 168,690 16.28 16.28 16.09 320 14,710 0
25/05/2007
16.28
 133,170 16.00 16.28 16.00 100 0 0
24/05/2007
16.00
 152,200 16.37 16.37 16.00 10 0 0
23/05/2007
16.37
 460,590 16.09 16.84 16.37 0 0 0
22/05/2007
16.09
 330,340 16.00 16.09 16.00 0 320 0
21/05/2007
16.00
 280,630 16.00 16.00 15.91 0 100 0
18/05/2007
16.00
 285,110 16.00 16.00 16.00 100 10 0
17/05/2007
16.00
 149,700 15.81 16.00 15.91 0 0 0
16/05/2007
15.81
 276,780 16.00 16.00 15.81 0 0 0
15/05/2007
16.00
 270,320 16.37 16.37 16.00 200 0 0
14/05/2007
16.37
 323,580 16.28 16.47 16.37 0 100 0
11/05/2007
16.28
 362,240 15.81 16.28 15.81 7,240 0 0
10/05/2007
15.81
 466,740 16.28 16.28 15.81 15,560 0 0
09/05/2007
16.28
 694,580 15.81 16.56 16.28 0 200 0
08/05/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
08/05/2007
15.81
 66,200 15.07 15.81 15.81 0 0 0
07/05/2007
15.07
 445,580 14.39 15.07 14.88 140 2,500 0
04/05/2007
14.39
 282,710 14.51 14.51 14.39 39,040 20,300 0
03/05/2007
14.51
 357,560 14.57 14.57 14.51 57,620 0 0
02/05/2007
14.57
 404,050 13.95 14.57 14.14 96,400 0 0
25/04/2007
13.95
 296,330 13.33 13.95 13.64 0 140 0
24/04/2007
13.33
 368,220 13.52 13.71 13.33 3,840 36,880 0
23/04/2007
13.52
 280,330 14.20 14.20 13.52 11,820 16,710 0
20/04/2007
14.20
 504,260 14.26 14.51 14.20 700 139,470 0
19/04/2007
14.26
 410,340 14.76 14.76 14.26 100 0 0
18/04/2007
14.76
 265,210 14.08 14.76 14.45 920 3,840 0
17/04/2007
14.08
 419,850 13.89 14.14 13.89 0 11,820 0
16/04/2007
13.89
 487,410 14.57 14.57 13.89 64,710 700 0
13/04/2007
14.57
 262,730 14.88 14.88 14.57 9,230 100 0
12/04/2007
14.88
 603,200 15.50 15.50 14.88 2,300 920 0
11/04/2007
15.50
 257,720 15.75 15.75 15.50 51,300 0 0
10/04/2007
15.75
 232,560 16.00 16.00 15.75 9,680 0 0
09/04/2007
16.00
 182,810 16.00 16.12 16.00 700 0 0
06/04/2007
16.00
 252,850 16.31 16.31 15.94 790 0 0
05/04/2007
16.31
 229,220 16.68 16.68 16.19 3,040 0 0
04/04/2007
16.68
 238,110 16.12 16.68 16.37 750 1,120 0
03/04/2007
16.12
 393,010 16.50 16.50 16.00 3,560 0 0
02/04/2007
16.50
 327,820 17.30 17.30 16.50 9,200 0 0

Chính sách bảo mật | Điều khoản sử dụng |