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)
01/08/2005
1.09
 43,750 1.09 1.09 1.09 0 0 0
29/07/2005
1.09
 29,620 1.08 1.09 1.08 0 0 0
28/07/2005
1.08
 10,170 1.09 1.09 1.08 0 0 0
27/07/2005
1.09
 14,760 1.09 1.09 1.09 0 0 0
26/07/2005
1.09
 24,410 1.10 1.10 1.09 0 0 0
25/07/2005
1.10
 37,150 1.09 1.10 1.10 0 0 0
22/07/2005
1.09
 15,050 1.09 1.09 1.09 0 0 0
21/07/2005
1.09
 23,370 1.10 1.10 1.09 0 0 0
20/07/2005
1.10
 3,750 1.10 1.10 1.10 0 0 0
19/07/2005
1.10
 12,070 1.10 1.10 1.10 0 0 0
18/07/2005
1.10
 8,820 1.11 1.11 1.10 0 0 0
15/07/2005
1.11
 8,330 1.10 1.11 1.10 0 0 0
14/07/2005
1.10
 23,900 1.11 1.11 1.10 0 0 0
13/07/2005
1.11
 7,830 1.11 1.11 1.11 0 0 0
12/07/2005
1.11
 35,550 1.11 1.11 1.11 0 0 0
11/07/2005
1.11
 33,880 1.10 1.11 1.10 0 0 0
08/07/2005
1.10
 14,740 1.09 1.10 1.09 0 0 0
07/07/2005
1.09
 25,210 1.10 1.10 1.09 0 0 0
06/07/2005: Cổ tức tiền mặt tỉ lệ: 7%
06/07/2005
1.10
 46,460 1.10 1.10 1.10 0 0 0
05/07/2005
1.10
 30,480 1.10 1.10 1.10 0 0 0
04/07/2005
1.10
 48,960 1.10 1.10 1.10 0 0 0
01/07/2005
1.10
 23,580 1.10 1.10 1.10 0 0 0
30/06/2005
1.10
 35,420 1.10 1.11 1.10 0 0 0
29/06/2005
1.10
 39,600 1.09 1.10 1.09 0 0 0
28/06/2005
1.09
 26,840 1.10 1.10 1.09 0 0 0
27/06/2005
1.10
 2,510 1.10 1.10 1.09 0 0 0
24/06/2005
1.10
 17,650 1.10 1.10 1.10 0 0 0
23/06/2005
1.10
 43,740 1.10 1.10 1.10 0 0 0
22/06/2005
1.10
 27,220 1.09 1.10 1.10 0 0 0
21/06/2005
1.09
 33,820 1.10 1.10 1.09 0 0 0
20/06/2005
1.10
 41,790 1.10 1.10 1.10 0 0 0
17/06/2005
1.10
 16,130 1.09 1.10 1.10 0 0 0
16/06/2005
1.09
 30,770 1.09 1.09 1.09 0 0 0
15/06/2005
1.09
 34,030 1.09 1.09 1.09 0 0 0
14/06/2005
1.09
 20,520 1.10 1.10 1.09 0 0 0
13/06/2005
1.10
 12,820 1.09 1.10 1.10 0 0 0
10/06/2005
1.09
 32,420 1.10 1.10 1.09 0 0 0
09/06/2005
1.10
 18,820 1.10 1.10 1.10 0 0 0
08/06/2005
1.10
 23,980 1.11 1.11 1.10 0 0 0
07/06/2005
1.11
 68,600 1.09 1.11 1.11 0 0 0
06/06/2005
1.09
 32,750 1.08 1.09 1.08 0 0 0
03/06/2005
1.08
 20,010 1.08 1.08 1.08 0 0 0
02/06/2005
1.08
 6,070 1.08 1.08 1.08 0 0 0
01/06/2005
1.08
 14,900 1.07 1.08 1.06 0 0 0
31/05/2005
1.07
 7,220 1.07 1.07 1.07 0 0 0
30/05/2005
1.07
 6,290 1.06 1.07 1.06 0 0 0
27/05/2005
1.06
 6,840 1.07 1.07 1.06 0 0 0
26/05/2005
1.07
 20,840 1.07 1.07 1.06 0 0 0
25/05/2005
1.07
 2,960 1.06 1.07 1.07 0 0 0
24/05/2005
1.06
 17,310 1.06 1.07 1.06 0 0 0
23/05/2005
1.06
 7,490 1.07 1.07 1.06 0 0 0
20/05/2005
1.07
 9,050 1.07 1.07 1.07 0 0 0
19/05/2005
1.07
 1,660 1.06 1.07 1.06 0 0 0
18/05/2005
1.06
 27,880 1.06 1.06 1.06 0 0 0
17/05/2005
1.06
 29,970 1.06 1.06 1.06 0 0 0
16/05/2005
1.06
 17,500 1.07 1.07 1.06 0 0 0
13/05/2005
1.07
 20,900 1.06 1.07 1.07 0 0 0
12/05/2005
1.06
 38,930 1.07 1.07 1.06 0 0 0
11/05/2005
1.07
 13,550 1.07 1.07 1.07 0 0 0
10/05/2005
1.07
 57,200 1.08 1.08 1.07 0 0 0
09/05/2005
1.08
 14,550 1.08 1.08 1.08 0 0 0
06/05/2005
1.08
 9,690 1.07 1.08 1.08 0 0 0
05/05/2005
1.07
 28,640 1.07 1.07 1.07 0 0 0
04/05/2005
1.07
 19,860 1.08 1.08 1.07 0 0 0
29/04/2005
1.08
 16,100 1.08 1.08 1.08 0 0 0
28/04/2005
1.08
 37,990 1.09 1.09 1.08 0 0 0
27/04/2005
1.09
 23,600 1.09 1.09 1.09 0 0 0
26/04/2005
1.09
 27,350 1.10 1.10 1.09 0 0 0
25/04/2005
1.10
 26,140 1.10 1.10 1.10 0 0 0
22/04/2005
1.10
 30,050 1.09 1.11 1.10 0 0 0
21/04/2005
1.09
 32,070 1.09 1.09 1.09 0 0 0
20/04/2005
1.09
 51,890 1.09 1.09 1.09 0 0 0
19/04/2005
1.09
 79,390 1.10 1.10 1.09 0 0 0
18/04/2005
1.10
 39,760 1.11 1.11 1.10 0 0 0
15/04/2005
1.11
 28,550 1.11 1.11 1.11 0 0 0
14/04/2005
1.11
 11,380 1.11 1.11 1.11 0 0 0
13/04/2005
1.11
 16,140 1.11 1.11 1.11 0 0 0
12/04/2005
1.11
 57,580 1.11 1.11 1.11 0 0 0
11/04/2005
1.11
 48,740 1.11 1.11 1.11 0 0 0
08/04/2005
1.11
 33,940 1.10 1.11 1.11 0 0 0
07/04/2005
1.10
 45,400 1.10 1.10 1.09 0 0 0
06/04/2005
1.10
 80,500 1.11 1.11 1.10 0 0 0
05/04/2005
1.11
 49,880 1.11 1.11 1.11 0 0 0
04/04/2005
1.11
 74,240 1.10 1.11 1.11 0 0 0
01/04/2005
1.10
 164,370 1.11 1.11 1.10 0 0 0
31/03/2005
1.11
 182,140 1.07 1.11 1.08 0 0 0
30/03/2005
1.07
 90,170 1.07 1.07 1.07 0 0 0
29/03/2005
1.07
 116,760 1.06 1.07 1.07 0 0 0
28/03/2005
1.06
 128,290 1.07 1.07 1.06 0 0 0
25/03/2005
1.07
 122,510 1.06 1.09 1.07 0 0 0
24/03/2005
1.06
 124,930 1.04 1.06 1.06 0 0 0
23/03/2005
1.04
 186,190 1.00 1.04 1.01 0 0 0
22/03/2005
1.00
 64,820 0.99 1.00 0.99 0 0 0
21/03/2005
0.99
 25,430 0.98 0.99 0.99 0 0 0
18/03/2005
0.98
 14,200 0.98 0.98 0.98 0 0 0
17/03/2005
0.98
 20,150 0.99 0.99 0.98 0 0 0
16/03/2005
0.99
 36,110 0.98 0.99 0.99 0 0 0
15/03/2005
0.98
 22,970 0.97 0.98 0.98 0 0 0
14/03/2005
0.97
 9,210 0.97 0.97 0.97 0 0 0
11/03/2005
0.97
 10,840 0.98 0.98 0.97 0 0 0

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