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)
26/03/2025
54.02
 812,800 54.02 54.69 53.65 0 0 0
25/03/2025
53.95
 861,000 53.88 54.32 53.21 0 0 0
24/03/2025
53.58
 328,200 53.21 53.58 52.46 0 0 0
21/03/2025
53.21
 507,100 53.50 53.95 52.91 0 0 0
20/03/2025
53.21
 522,300 52.83 53.35 52.24 0 0 0
19/03/2025
52.16
 863,300 52.83 53.06 51.79 0 0 0
18/03/2025
53.06
 477,700 52.46 53.65 52.46 0 0 0
17/03/2025
52.69
 673,600 52.76 53.50 52.39 0 0 0
14/03/2025
52.76
 1,005,000 53.58 53.95 52.54 0 0 0
13/03/2025
53.73
 1,058,800 55.22 55.22 53.65 0 0 0
12/03/2025
54.92
 557,900 55.51 55.81 54.77 0 0 0
11/03/2025
55.51
 696,800 54.92 55.74 54.92 0 0 0
10/03/2025
55.81
 1,789,200 54.77 56.33 54.10 0 0 0
07/03/2025
54.55
 557,400 54.99 54.99 54.32 0 0 0
06/03/2025
54.84
 725,200 54.69 55.66 54.40 0 0 0
05/03/2025
54.40
 816,900 54.47 55.36 53.80 0 0 0
04/03/2025
54.40
 1,101,200 53.58 54.77 53.28 0 0 0
03/03/2025
54.02
 752,500 54.25 54.25 53.50 0 0 0
28/02/2025
53.88
 1,057,600 55.07 55.22 53.58 0 0 0
27/02/2025: Cổ tức tiền mặt tỉ lệ: 10%
27/02/2025
55.07
 835,200 54.32 55.59 53.95 0 0 0
26/02/2025
54.02
 1,089,300 54.54 55.05 53.80 0 0 0
25/02/2025
54.54
 796,500 55.05 55.27 54.24 0 0 0
24/02/2025
55.05
 2,330,900 52.70 55.79 52.41 0 0 0
21/02/2025
52.85
 1,307,900 52.92 53.44 52.04 0 0 0
20/02/2025
52.92
 796,900 53.95 53.95 52.92 0 0 0
19/02/2025
53.00
 3,058,900 49.69 53.00 49.55 0 0 0
18/02/2025
49.55
 444,800 48.89 49.62 48.89 0 0 0
17/02/2025
48.96
 498,900 49.47 49.77 48.96 0 0 0
14/02/2025
49.55
 617,100 49.84 50.06 49.47 0 0 0
13/02/2025
49.84
 519,900 49.91 50.21 49.55 0 0 0
12/02/2025
49.91
 663,600 49.77 50.21 49.55 0 0 0
11/02/2025
49.55
 576,000 49.18 49.55 48.96 0 0 0
10/02/2025
49.03
 512,800 49.11 49.11 48.74 0 0 0
07/02/2025
49.03
 809,300 48.59 49.47 48.59 0 0 0
06/02/2025
48.45
 394,000 49.03 49.03 48.45 0 0 0
05/02/2025
48.81
 337,800 48.52 48.96 48.45 0 0 0
04/02/2025
48.45
 397,000 48.23 48.74 48.01 0 0 0
24/01/2025
47.71
 1,193,900 48.45 48.45 47.71 0 0 0
23/01/2025
48.37
 339,600 48.01 48.37 47.93 0 0 0
22/01/2025
48.01
 411,500 48.59 48.59 47.93 0 0 0
21/01/2025
48.45
 278,100 49.18 49.18 48.45 0 0 0
20/01/2025
49.11
 385,900 48.96 49.18 48.01 0 0 0
17/01/2025
48.96
 566,500 48.15 49.11 48.08 0 0 0
16/01/2025
48.15
 234,400 47.64 48.15 47.57 0 0 0
15/01/2025
47.64
 357,500 47.71 48.01 47.57 0 0 0
14/01/2025
48.01
 230,400 47.79 48.01 47.42 0 0 0
13/01/2025
47.71
 322,300 47.20 47.71 46.83 0 0 0
10/01/2025
47.20
 338,000 47.57 47.57 46.90 0 0 0
09/01/2025
47.27
 155,600 47.05 47.42 46.83 0 0 0
08/01/2025
47.05
 433,800 47.57 47.57 46.90 0 0 0
07/01/2025
47.57
 464,300 47.27 47.71 46.76 0 0 0
06/01/2025
46.98
 841,500 48.01 48.23 46.90 0 0 0
03/01/2025
48.01
 661,700 49.40 49.40 47.71 0 0 0
02/01/2025
49.18
 341,200 49.84 49.84 49.03 0 0 0
31/12/2024
49.84
 401,500 49.33 49.84 48.89 0 0 0
30/12/2024
49.18
 411,200 49.55 49.99 49.18 0 0 0
27/12/2024
49.91
 413,200 50.21 50.21 49.69 0 0 0
26/12/2024
49.91
 372,100 50.50 50.57 49.91 0 0 0
25/12/2024
50.43
 1,076,900 49.55 51.16 49.55 0 0 0
24/12/2024
49.55
 445,200 49.91 49.91 49.47 0 0 0
23/12/2024
49.91
 442,500 50.21 50.21 49.77 0 0 0
20/12/2024
49.69
 582,200 49.40 50.06 49.33 0 0 0
19/12/2024
49.40
 731,600 49.18 50.06 49.03 0 0 0
18/12/2024
49.77
 806,300 48.81 49.77 48.74 0 0 0
17/12/2024
48.81
 275,700 48.59 49.11 48.45 0 0 0
16/12/2024
48.59
 234,400 48.81 49.03 48.45 0 0 0
13/12/2024
48.81
 299,100 48.52 49.11 48.37 0 0 0
12/12/2024
48.45
 444,100 48.89 49.25 48.45 0 0 0
11/12/2024
48.89
 699,600 49.47 49.62 48.81 0 0 0
10/12/2024
49.47
 444,300 49.91 50.28 49.47 0 0 0
09/12/2024
49.77
 564,500 50.13 50.13 49.55 0 0 0
06/12/2024
49.77
 543,900 50.21 50.28 49.77 0 0 0
05/12/2024
50.21
 1,132,300 49.33 50.35 49.33 0 0 0
04/12/2024
49.33
 491,300 49.91 49.91 49.33 0 0 0
03/12/2024
49.77
 1,034,400 49.25 50.28 48.81 0 0 0
02/12/2024
49.03
 519,300 49.40 49.77 48.89 0 0 0
29/11/2024
49.33
 499,000 49.33 49.33 49.03 0 0 0
28/11/2024
49.18
 642,400 49.25 49.33 48.89 0 0 0
27/11/2024
49.18
 968,400 48.96 49.55 48.67 0 0 0
26/11/2024
48.96
 493,700 49.11 49.25 48.74 0 0 0
25/11/2024
49.11
 1,598,800 47.57 49.40 47.12 0 0 0
22/11/2024
47.49
 446,600 47.71 47.86 47.20 0 0 0
21/11/2024
47.71
 582,500 47.12 47.71 46.83 0 0 0
20/11/2024
46.83
 891,000 46.10 46.83 45.36 0 0 0
19/11/2024
46.10
 438,400 46.98 46.98 46.10 0 0 0
18/11/2024
46.76
 494,800 47.64 47.79 46.68 0 0 0
15/11/2024
47.71
 834,000 47.49 47.86 47.42 0 0 0
14/11/2024
47.71
 527,300 48.15 48.45 47.71 0 0 0
13/11/2024
48.01
 547,000 48.15 48.15 47.57 0 0 0
12/11/2024
48.30
 752,400 48.01 48.45 47.79 0 0 0
11/11/2024
47.71
 551,000 47.42 47.71 46.98 0 0 0
08/11/2024
47.42
 700,700 47.64 47.64 47.20 0 0 0
07/11/2024
47.35
 695,800 47.12 47.49 46.76 0 0 0
06/11/2024
46.90
 679,600 46.83 47.27 46.54 0 0 0
05/11/2024
46.68
 559,700 46.46 47.57 46.46 0 0 0
04/11/2024
46.98
 1,287,700 45.73 47.05 45.51 0 0 0
01/11/2024
45.51
 3,432,800 46.98 46.98 45.51 0 0 0
31/10/2024
47.05
 391,200 47.49 47.57 45.95 0 0 0
30/10/2024
47.71
 643,500 47.64 47.86 47.49 0 0 0
29/10/2024
47.42
 561,100 46.46 47.42 46.39 0 0 0

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