CTCP Cơ Điện Lạnh (ree)

45
0.15
(0.33%)
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)
22/05/2006
3.90
 161,420 3.99 3.99 3.88 0 0 0
19/05/2006
3.99
 161,010 4.01 4.01 3.99 0 0 0
18/05/2006
4.01
 132,850 4.12 4.12 4.01 0 0 0
17/05/2006
4.12
 85,830 4.12 4.12 4.12 0 0 0
16/05/2006
4.12
 255,060 4.25 4.25 4.12 0 0 0
15/05/2006: Cổ tức tiền mặt tỉ lệ: 7%
15/05/2006
4.25
 332,740 4.09 4.25 4.12 0 0 0
12/05/2006
4.09
 145,490 4.00 4.19 4.09 0 0 0
11/05/2006
4.00
 362,450 3.83 4.00 4.00 0 0 0
10/05/2006
3.83
 204,590 4.02 4.02 3.83 0 0 0
09/05/2006
4.02
 197,660 4.22 4.22 4.02 0 0 0
08/05/2006
4.22
 230,300 4.39 4.39 4.22 0 0 0
05/05/2006
4.39
 558,620 4.22 4.39 4.39 0 0 0
04/05/2006
4.22
 308,840 4.35 4.35 4.22 0 0 0
03/05/2006
4.35
 303,490 4.26 4.43 4.35 0 0 0
28/04/2006
4.26
 570,340 4.07 4.26 4.15 0 0 0
27/04/2006
4.07
 445,070 4.26 4.26 4.07 0 0 0
26/04/2006
4.26
 277,920 4.39 4.39 4.26 0 0 0
25/04/2006
4.39
 283,180 4.22 4.39 4.39 0 0 0
24/04/2006
4.22
 73,050 4.02 4.22 4.22 0 0 0
21/04/2006
4.02
 187,870 3.85 4.02 4.02 0 0 0
20/04/2006
3.85
 259,830 3.81 3.87 3.85 0 0 0
19/04/2006
3.81
 191,160 3.83 3.83 3.79 0 0 0
18/04/2006
3.83
 236,990 3.81 3.83 3.79 0 0 0
17/04/2006
3.81
 219,150 3.79 3.83 3.81 0 0 0
14/04/2006
3.79
 185,410 3.79 3.83 3.79 0 0 0
13/04/2006
3.79
 329,630 3.70 3.83 3.79 0 0 0
12/04/2006
3.70
 253,370 3.59 3.70 3.70 0 0 0
11/04/2006
3.59
 241,420 3.66 3.66 3.59 0 0 0
10/04/2006
3.66
 216,820 3.70 3.74 3.66 0 0 0
07/04/2006
3.70
 367,570 3.59 3.70 3.66 0 0 0
06/04/2006
3.59
 307,970 3.55 3.66 3.59 0 0 0
05/04/2006
3.55
 327,400 3.40 3.55 3.55 0 0 0
04/04/2006
3.40
 552,820 3.53 3.70 3.40 0 0 0
03/04/2006
3.53
 92,410 3.38 3.53 3.53 0 0 0
31/03/2006
3.38
 40,390 3.23 3.38 3.38 0 0 0
30/03/2006
3.23
 72,200 3.08 3.23 3.23 0 0 0
29/03/2006
3.08
 283,790 2.95 3.08 3.01 0 0 0
28/03/2006
2.95
 258,610 2.82 2.95 2.95 0 0 0
27/03/2006
2.82
 244,440 2.69 2.82 2.78 0 0 0
24/03/2006
2.69
 143,880 2.69 2.69 2.69 0 0 0
23/03/2006
2.69
 193,820 2.69 2.69 2.69 0 0 0
22/03/2006
2.69
 328,440 2.75 2.75 2.69 0 0 0
21/03/2006
2.75
 213,080 2.69 2.78 2.75 0 0 0
20/03/2006
2.69
 200,500 2.58 2.69 2.67 0 0 0
17/03/2006
2.58
 107,880 2.47 2.58 2.52 0 0 0
16/03/2006
2.47
 127,130 2.41 2.47 2.45 0 0 0
15/03/2006
2.41
 135,800 2.45 2.45 2.41 0 0 0
14/03/2006
2.45
 166,840 2.39 2.45 2.41 0 0 0
13/03/2006
2.39
 154,680 2.28 2.39 2.39 0 0 0
10/03/2006
2.28
 202,680 2.28 2.30 2.28 0 0 0
09/03/2006
2.28
 137,140 2.30 2.30 2.26 0 0 0
08/03/2006
2.30
 200,960 2.32 2.32 2.30 0 0 0
07/03/2006
2.32
 234,810 2.30 2.32 2.30 0 0 0
06/03/2006
2.30
 502,930 2.19 2.30 2.30 0 0 0
03/03/2006
2.19
 381,310 2.30 2.41 2.19 0 0 0
02/03/2006
2.30
 162,080 2.19 2.30 2.30 0 0 0
01/03/2006
2.19
 185,760 2.11 2.19 2.19 0 0 0
28/02/2006
2.11
 232,250 2.01 2.11 2.11 0 0 0
27/02/2006
2.01
 239,250 1.91 2.01 1.98 0 0 0
24/02/2006: Cổ tức tiền mặt tỉ lệ: 7%
24/02/2006
1.91
 224,910 1.88 1.93 1.91 0 0 0
23/02/2006
1.88
 203,510 1.86 1.88 1.88 0 0 0
22/02/2006
1.86
 168,750 1.92 1.92 1.86 0 0 0
21/02/2006
1.92
 268,880 1.88 1.93 1.92 0 0 0
20/02/2006
1.88
 98,940 1.79 1.88 1.85 0 0 0
17/02/2006
1.79
 151,430 1.78 1.79 1.78 0 0 0
16/02/2006
1.78
 89,380 1.75 1.78 1.77 0 0 0
15/02/2006
1.75
 112,230 1.67 1.75 1.68 0 0 0
14/02/2006
1.67
 116,370 1.64 1.67 1.65 0 0 0
13/02/2006
1.64
 71,140 1.65 1.65 1.64 0 0 0
10/02/2006
1.65
 44,110 1.65 1.65 1.65 0 0 0
09/02/2006
1.65
 150,830 1.65 1.65 1.65 0 0 0
08/02/2006
1.65
 141,680 1.63 1.65 1.65 0 0 0
07/02/2006
1.63
 84,000 1.57 1.63 1.60 0 0 0
06/02/2006
1.57
 51,330 1.55 1.57 1.57 0 0 0
27/01/2006
1.55
 34,680 1.55 1.55 1.55 0 0 0
26/01/2006
1.55
 73,530 1.52 1.55 1.52 0 0 0
25/01/2006
1.52
 32,610 1.51 1.52 1.51 0 0 0
24/01/2006
1.51
 25,370 1.51 1.51 1.51 0 0 0
23/01/2006
1.51
 34,800 1.52 1.52 1.51 0 0 0
20/01/2006
1.52
 49,820 1.53 1.53 1.52 0 0 0
19/01/2006
1.53
 94,750 1.51 1.53 1.53 0 0 0
18/01/2006
1.51
 57,360 1.47 1.51 1.49 0 0 0
17/01/2006
1.47
 24,910 1.45 1.47 1.46 0 0 0
13/01/2006
1.45
 14,030 1.44 1.45 1.44 0 0 0
12/01/2006
1.44
 11,440 1.44 1.45 1.44 0 0 0
11/01/2006
1.44
 19,150 1.44 1.44 1.44 0 0 0
10/01/2006
1.44
 24,910 1.44 1.45 1.44 0 0 0
09/01/2006
1.44
 3,020 1.45 1.45 1.44 0 0 0
06/01/2006
1.45
 33,950 1.45 1.45 1.45 0 0 0
05/01/2006
1.45
 5,210 1.44 1.45 1.45 0 0 0
04/01/2006
1.44
 13,150 1.44 1.44 1.44 0 0 0
03/01/2006
1.44
 22,060 1.46 1.46 1.44 0 0 0
30/12/2005
1.46
 22,100 1.46 1.46 1.46 0 0 0
29/12/2005
1.46
 17,360 1.46 1.46 1.46 0 0 0
28/12/2005
1.46
 19,970 1.45 1.46 1.45 0 0 0
27/12/2005
1.45
 23,730 1.45 1.46 1.45 0 0 0
26/12/2005
1.45
 29,350 1.45 1.46 1.45 0 0 0
23/12/2005
1.45
 16,780 1.44 1.45 1.44 0 0 0
22/12/2005
1.44
 45,400 1.45 1.45 1.44 0 0 0
21/12/2005
1.45
 12,600 1.45 1.45 1.45 0 0 0

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