CTCP Cơ Điện Lạnh (ree)

61.40
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
(2025-11-24) 		-4.40 -6.64% 6,941,600 68,000 4.7
61.40
66.30
61.40
2 tháng
(2025-10-24) 		-0.20 -0.32% 14,398,200 38,200 2.5
61.40
68
61.40
3 tháng
(2025-09-24) 		-4.80 -7.20% 26,945,500 60,300 4.1
60
68
61.40
6 tháng
(2025-06-26) 		-5.60 -8.30% 92,001,600 55,900 3.8
60
69.70
61.40
12 tháng
(2024-12-30) 		4.43 7.71% 184,182,300 22,554 1.4
53.04
69.70
61.40
24 tháng
(2024-01-03) 		19.62 46.41% 398,505,600 -124,039 -7.7
40.37
69.70
61.40
36 tháng
(2023-01-09) 		15.73 34.08% 531,902,100 -360,719 -14.7
38.24
69.70
61.40
60 tháng
(2021-01-18) 		32.75 112.38% 932,656,600 -390,214 -36.7
26.12
69.70
61.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/05/2024
50.78
 667,100 50.69 51.29 50.52 0 0 0
21/05/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
21/05/2024
50.78
 1,067,800 51.29 51.38 50.35 0 0 0
20/05/2024
50.35
 1,280,000 51.02 51.17 50.05 1,000 500 0.0
17/05/2024
50.72
 1,482,200 51.39 51.46 50.72 76,100 76,100 0
16/05/2024
51.17
 1,736,900 50.27 51.46 49.75 0 0 0
15/05/2024
49.67
 1,106,600 49.67 50.12 49.53 0 1,000 -0.1
14/05/2024
49.67
 591,900 50.50 50.50 49.53 0 0 0
13/05/2024
49.97
 1,526,900 49.67 50.72 49.15 0 0 0
10/05/2024
49.23
 1,202,500 49.45 49.60 48.48 0 0 0
09/05/2024
49.23
 1,330,900 50.20 50.35 49.08 1,000 0 0.1
08/05/2024
49.53
 3,576,700 48.93 49.67 48.26 0 0 0
07/05/2024
48.48
 1,418,700 49.15 49.15 48.33 1,000 0 0.1
06/05/2024
48.71
 1,612,200 49.45 49.45 48.56 0 1,000 -0.1
03/05/2024
49.15
 3,663,300 47.88 49.15 47.88 0 0 0
02/05/2024
47.88
 2,464,900 45.65 47.88 45.50 1,600 1,000 0.0
26/04/2024
45.95
 1,227,800 44.60 46.09 44.23 0 0 0
25/04/2024
44.75
 614,900 44.90 44.90 44.23 0 0 0
24/04/2024
44.98
 1,084,500 43.93 45.27 43.78 0 1,600 -0.1
23/04/2024
43.56
 815,900 43.71 44.08 43.41 0 0 0
22/04/2024
43.93
 879,400 43.48 44.45 43.41 0 0 0
19/04/2024
43.26
 1,576,800 44.08 44.75 43.04 0 0 0
17/04/2024
44.75
 675,800 45.35 45.65 44.75 0 0 0
16/04/2024
45.05
 1,126,500 45.57 45.72 44.53 0 0 0
15/04/2024
45.42
 1,363,500 46.39 46.84 45.35 0 0 0
12/04/2024: Cổ tức tiền mặt tỉ lệ: 10%
12/04/2024
46.84
 641,300 46.62 46.92 46.24 0 0 0
11/04/2024
46.17
 848,600 45.51 46.17 45.51 0 0 0
10/04/2024
45.95
 559,600 46.24 46.39 45.95 0 0 0
09/04/2024
46.10
 486,000 46.02 46.24 45.88 0 0 0
08/04/2024
45.88
 759,700 45.80 46.02 45.36 0 0 0
05/04/2024
45.95
 620,100 46.10 46.46 45.95 0 0 0
04/04/2024
46.17
 943,000 46.61 46.76 46.10 600 0 0.0
03/04/2024
46.76
 1,181,200 47.12 47.78 46.61 10,000 0 0.6
02/04/2024
47.05
 987,000 46.61 47.05 46.24 3,300 0 0.2
01/04/2024
46.46
 1,104,800 46.83 47.12 45.95 0 600 -0.0
29/03/2024
46.83
 883,900 46.90 47.42 46.68 0 10,000 -0.6
28/03/2024
46.90
 515,800 47.12 47.20 46.76 0 3,300 -0.2
27/03/2024
46.90
 639,400 47.34 47.34 46.76 0 0 0
26/03/2024
47.05
 705,100 46.61 47.34 46.46 0 0 0
25/03/2024
46.61
 1,016,800 47.05 47.86 46.39 0 0 0
22/03/2024
47.05
 1,679,100 46.90 47.64 46.39 0 0 0
21/03/2024
46.17
 967,400 46.17 46.32 45.58 0 0 0
20/03/2024
45.58
 822,400 45.44 45.73 44.85 0 0 0
19/03/2024
45.36
 905,500 45.80 45.80 44.92 0 0 0
18/03/2024
45.29
 1,553,800 46.98 46.98 44.48 0 0 0
15/03/2024
46.98
 808,400 47.34 47.34 46.24 0 0 0
14/03/2024
47.20
 1,256,100 47.12 47.56 46.76 0 0 0
13/03/2024
46.68
 1,469,600 45.95 47.12 45.73 0 0 0
12/03/2024
45.51
 1,020,000 45.51 46.17 45.21 0 0 0
11/03/2024
45.51
 1,056,100 46.24 46.24 45.07 0 0 0
08/03/2024
46.32
 1,689,400 46.24 47.42 46.10 0 0 0
07/03/2024
46.24
 1,107,400 45.73 46.32 45.66 0 0 0
06/03/2024
45.80
 436,400 46.32 46.39 45.73 0 0 0
05/03/2024
46.46
 1,128,900 45.73 46.54 45.44 0 0 0
04/03/2024
45.66
 1,403,100 45.73 46.39 45.36 0 0 0
01/03/2024
45.73
 1,217,900 44.92 46.17 44.92 0 0 0
29/02/2024
44.92
 979,800 44.92 45.66 44.77 0 0 0
28/02/2024
44.92
 1,564,300 43.67 44.99 43.45 1 0 0.0
27/02/2024
43.38
 654,200 43.16 43.53 42.79 0 0 0
26/02/2024
42.65
 839,400 43.23 43.23 42.57 0 0 0
23/02/2024
42.94
 1,049,900 43.82 44.04 42.94 208 1 0.0
22/02/2024
43.75
 465,600 44.26 44.26 43.67 622 1,100 -0.0
21/02/2024
44.19
 1,073,700 43.16 44.33 42.94 0 0 0
20/02/2024
43.16
 625,500 43.53 43.53 42.94 200 208 -0.0
19/02/2024
43.45
 1,087,100 43.31 43.53 42.87 100 622 -0.0
16/02/2024
43.09
 890,300 42.79 43.89 42.79 0 0 0
15/02/2024
42.79
 1,289,900 41.54 43.31 41.54 0 200 -0.0
07/02/2024
41.47
 323,400 41.47 41.62 41.32 0 100 -0.0
06/02/2024
41.25
 610,300 40.74 41.54 40.74 0 147 -0.0
05/02/2024
40.74
 594,500 40.59 41.25 40.52 0 0 0
02/02/2024
40.37
 724,600 40.59 41.18 40.37 83,900 81,000 0.2
01/02/2024
40.66
 886,000 41.10 41.40 40.59 0 0 0
31/01/2024
41.10
 592,100 41.62 41.69 40.88 1,500 0 0.1
30/01/2024
41.40
 710,000 41.32 41.54 41.10 19,000 2,900 0.9
29/01/2024
41.47
 338,000 41.25 41.69 41.18 0 23,000 -1.3
26/01/2024
41.25
 415,600 41.18 41.47 41.10 0 1,500 -0.1
25/01/2024
41.32
 357,000 41.47 41.69 40.96 0 19,000 -1.1
24/01/2024
41.69
 231,900 41.77 41.84 41.32 0 0 0
23/01/2024
41.77
 494,900 41.18 42.13 41.10 0 0 0
22/01/2024
41.18
 218,100 41.47 41.47 41.03 6,000 0 0.3
19/01/2024
41.10
 288,000 40.88 41.40 40.74 0 0 0
18/01/2024
40.88
 296,500 41.25 41.32 40.81 0 0 0
17/01/2024
41.18
 349,400 40.81 41.40 40.59 0 6,000 -0.3
16/01/2024
40.81
 310,900 40.59 41.03 40.30 0 0 0
15/01/2024
40.52
 193,100 40.44 40.96 40.44 0 1,600 -0.1
12/01/2024
40.44
 792,100 40.88 40.96 40.37 0 0 0
11/01/2024
40.96
 429,900 40.96 41.18 40.81 0 0 0
10/01/2024
40.96
 683,800 41.32 41.40 40.81 200 32,000 -1.8
09/01/2024
41.18
 1,087,200 41.40 41.62 41.10 0 0 0
08/01/2024
41.69
 920,000 42.13 42.43 41.69 0 0 0
05/01/2024
42.13
 554,800 42.35 42.43 42.06 0 200 -0.0
04/01/2024
42.35
 898,300 42.50 43.16 42.21 0 0 0
03/01/2024
42.28
 375,500 42.21 42.43 41.91 0 0 0
02/01/2024
42.21
 778,900 42.21 42.79 41.91 50,000 0 2.9
29/12/2023
41.69
 712,200 41.40 42.21 41.40 116,700 0 6.7
28/12/2023
41.40
 346,800 41.40 41.69 41.32 18,700 0 1.1
27/12/2023
41.40
 527,100 40.96 41.47 41.03 0 50,000 -2.8
26/12/2023
40.96
 622,400 41.18 41.40 40.96 500 139,800 -7.8
25/12/2023
41.18
 480,200 40.96 41.47 40.88 0 41,700 -2.3
22/12/2023
40.96
 383,200 41.47 41.62 40.96 100 0 0.0
21/12/2023
41.47
 533,600 41.32 41.54 40.74 400 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |