CTCP Cơ Điện Lạnh (ree)

66.90
0.80
(1.21%)
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
(2024-08-20) 		-3.80 -5.44% 13,078,600 -12,149 -0.8
64.70
70.60
66.10
2 tháng
(2024-07-22) 		-2.40 -3.50% 34,996,200 -25,401 -1.7
64.70
71.50
66.10
3 tháng
(2024-06-21) 		1.60 2.48% 62,102,600 -63,085 -4.2
62.60
73.90
66.10
6 tháng
(2024-03-25) 		11.76 21.64% 127,996,800 -82,885 -5.4
50.43
73.90
66.10
12 tháng
(2023-09-25) 		13.22 24.99% 200,361,900 -187,132 -11.0
44.58
73.90
66.10
24 tháng
(2022-09-30) 		9.64 17.07% 337,306,800 -354,412 -9.4
44.58
73.90
66.10
36 tháng
(2021-10-05) 		22.10 50.22% 559,860,600 -378,807 -36.0
39.72
73.90
66.10
60 tháng
(2019-10-16) 		43.84 196.93% 890,818,940 -414,237 -37.8
17.21
73.90
66.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
60.35
 977,900 61.67 61.96 59.98 50,115 0 4.1
16/09/2022
61.67
 859,900 63.06 63.21 61.67 597,000 594,000 0.3
15/09/2022
63.06
 695,400 62.77 63.50 62.77 477,052 457,286 -4.3
14/09/2022
62.77
 745,900 63.06 63.06 61.74 50,000 100,115 0.9
13/09/2022
63.06
 691,600 62.40 63.06 61.81 217,100 206,000 0.9
12/09/2022
62.40
 721,200 62.25 63.43 62.18 5 19,852 0.3
09/09/2022
62.25
 849,300 59.61 62.40 59.76 3,100 0 0.3
08/09/2022
59.61
 1,147,900 60.86 61.45 59.61 600 17,100 -1.3
07/09/2022
60.86
 1,257,700 63.28 63.28 60.86 0 0 -0.3
06/09/2022
63.28
 1,161,200 63.43 64.75 63.28 0 3,100 -0.3
05/09/2022
63.43
 721,500 63.13 64.01 62.84 200 600 -0.0
31/08/2022
63.13
 1,807,500 61.81 63.72 61.08 0 0 0.0
30/08/2022
61.81
 689,500 61.59 62.91 61.37 200 0 0.0
29/08/2022
61.59
 1,503,600 61.23 61.59 59.17 2,400 200 0.2
26/08/2022
61.23
 745,700 62.47 62.69 61.08 0 0 -0.0
25/08/2022
62.47
 946,100 62.33 62.77 61.67 0 200 -0.0
24/08/2022
62.33
 1,132,300 61.96 62.69 61.67 65,400 67,800 -0.2
23/08/2022
61.96
 956,900 61.01 62.03 60.49 0 0 0
22/08/2022
61.01
 1,137,200 59.91 61.23 59.03 62,800 62,800 0
19/08/2022
59.91
 1,395,100 60.79 61.30 58.81 20,000 20,000 0
18/08/2022
60.79
 1,049,700 60.71 61.59 60.13 535,700 468,500 5.6
17/08/2022
60.71
 1,506,400 61.74 61.74 60.05 0 0 0
16/08/2022
61.74
 1,185,700 61.30 62.11 61.30 210,000 210,000 0
15/08/2022
61.30
 2,261,100 59.10 61.45 59.17 233,000 297,200 -5.4
12/08/2022
59.10
 773,100 58.81 59.61 58.07 230,000 230,000 0
11/08/2022
58.81
 1,403,000 59.10 59.69 57.19 415,500 415,500 0
10/08/2022
59.10
 1,260,100 58.95 59.91 58.66 0 3,000 -0.2
09/08/2022
58.95
 1,273,300 60.13 60.79 58.73 20,000 20,000 0
08/08/2022
60.13
 1,253,800 59.39 60.79 59.03 0 0 0
05/08/2022
59.39
 1,040,500 58.66 59.54 58.15 0 0 0
04/08/2022
58.66
 943,500 59.54 59.83 58.66 0 0 0
03/08/2022
59.54
 2,154,500 57.63 59.98 57.27 0 0 0
02/08/2022
57.63
 918,600 55.73 57.93 55.51 20,000 20,000 0
01/08/2022
55.73
 961,500 55.14 56.24 54.99 9,800 0 0.7
29/07/2022
55.14
 1,984,700 56.97 57.63 55.14 0 0 -0.7
28/07/2022
56.97
 951,000 56.90 57.85 56.97 0 0 -0.7
27/07/2022
56.90
 523,800 55.95 57.27 54.99 500 9,700 -0.7
26/07/2022
55.95
 1,020,600 58.37 58.66 55.95 142,300 142,300 0
25/07/2022
58.37
 710,200 59.32 59.91 58.37 11,500 0 0.9
22/07/2022
59.32
 652,200 59.91 60.79 59.32 302,600 206,700 1.1
21/07/2022
59.91
 701,300 60.49 60.86 59.39 0 0 -0.9
20/07/2022
60.49
 1,328,500 59.54 61.59 59.39 0 11,500 -0.9
19/07/2022
59.54
 1,055,500 58.07 59.76 57.93 800,000 814,100 -1.1
18/07/2022
58.07
 917,800 57.12 58.44 56.90 1,435,360 1,434,160 0.1
15/07/2022
57.12
 1,078,700 56.83 57.78 56.02 100 0 0.0
14/07/2022
56.83
 467,700 56.75 56.83 55.80 2,000 0 0.2
13/07/2022
56.75
 687,800 55.65 57.78 55.36 500 1,200 -0.1
12/07/2022
55.65
 919,600 52.79 55.65 52.06 500 0 0.0
11/07/2022
52.79
 983,800 56.39 56.39 52.57 1,800 2,000 -0.0
08/07/2022
56.39
 469,600 55.29 56.90 55.07 94,900 85,100 -0.0
07/07/2022
55.29
 592,100 54.04 55.80 53.53 0 500 -0.0
06/07/2022
54.04
 1,172,100 58.00 58.59 54.04 0 1,800 -0.1
05/07/2022
58.00
 1,849,400 62.33 62.55 58.00 24,400 0 1.9
04/07/2022
62.33
 509,500 63.06 64.53 61.96 80,100 0 7.0
01/07/2022
63.06
 1,216,100 63.21 63.79 60.13 40,200 0 3.5
30/06/2022
63.21
 1,102,400 63.35 65.70 63.13 19,000 24,400 -0.5
29/06/2022
63.35
 973,300 64.23 64.23 61.96 10,700 80,100 -5.9
28/06/2022
64.23
 1,735,800 63.06 65.63 61.59 11,200 40,200 -2.5
27/06/2022
63.06
 1,046,200 62.91 64.82 61.96 213,500 232,000 -1.6
24/06/2022
62.91
 583,700 62.55 63.87 62.55 33,500 10,700 2.0
23/06/2022
62.55
 1,302,800 58.51 62.55 57.93 302,600 206,700 8.2
22/06/2022
58.51
 2,130,600 62.84 64.23 58.51 307,300 500 24.5
21/06/2022
62.84
 3,333,600 67.53 67.53 62.84 988,100 33,500 81.8
20/06/2022
67.53
 1,775,600 72.59 73.03 67.53 96,400 107,100 -1.2
17/06/2022
72.59
 1,908,100 70.98 73.18 69.00 29,000 307,300 -27.6
16/06/2022
70.98
 3,325,500 66.58 71.20 67.24 74,600 297,700 -21.6
15/06/2022
66.58
 1,158,900 66.36 66.87 64.16 88,800 231,900 -13.0
14/06/2022
66.36
 1,094,400 63.43 67.09 64.09 92,300 174,400 -7.4
13/06/2022
63.43
 2,025,800 66.07 68.56 62.33 63,200 32,400 2.7
10/06/2022
66.07
 2,369,100 70.98 71.13 66.07 122,000 64,100 5.2
09/06/2022
70.98
 775,000 72.08 72.45 70.76 244,400 2,100 23.5
08/06/2022
72.08
 1,412,700 70.39 73.33 70.61 188,800 134,800 5.3
07/06/2022
70.39
 2,258,000 67.31 71.13 67.17 252,000 699,300 -42.9
06/06/2022
67.31
 1,649,500 68.19 70.61 66.80 100 331,400 -31.4
03/06/2022
68.19
 1,281,800 67.75 69.66 65.70 0 188,800 -17.6
02/06/2022
67.75
 973,800 70.03 71.49 66.73 12,000 152,000 -12.9
01/06/2022
70.03
 1,158,400 66.36 70.83 66.14 500 100 0.0
31/05/2022
66.36
 1,322,800 69.44 70.03 65.26 1,000 0 0.1
30/05/2022
69.44
 1,132,200 65.70 69.44 65.92 0 12,000 -1.1
27/05/2022
65.70
 2,630,300 61.45 65.70 60.13 111,600 112,100 -0.0
26/05/2022
61.45
 1,634,100 58.81 62.55 60.20 243,900 244,900 -0.1
25/05/2022
58.81
 962,300 54.99 58.81 55.58 529,100 529,100 0
24/05/2022
54.99
 997,800 53.89 54.99 53.16 15,000 0 1.1
23/05/2022
53.89
 766,000 55.87 56.09 53.16 0 0 0
20/05/2022
55.87
 963,700 56.09 57.34 54.99 98,000 98,000 0
19/05/2022
56.09
 1,053,800 53.53 56.46 51.55 190,400 205,400 -1.1
18/05/2022
53.53
 800,300 51.40 54.55 52.06 0 0 3.5
17/05/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
17/05/2022
51.40
 1,342,000 48.08 51.40 45.46 50,000 0 3.5
16/05/2022
48.08
 1,566,200 51.65 53.50 48.08 415,000 329,900 6.4
13/05/2022
51.65
 1,729,600 55.47 56.68 51.65 113,700 0 9.8
12/05/2022
55.47
 1,824,500 59.04 60.57 55.47 200 50,000 -4.6
11/05/2022
59.04
 2,055,500 55.22 59.04 55.15 74,900 85,100 -1.2
10/05/2022
55.22
 1,319,800 51.65 55.22 50.75 50,000 163,700 -9.8
09/05/2022
51.65
 1,189,300 54.84 55.15 51.65 0 200 -0.0
06/05/2022
54.84
 1,914,500 52.41 56.05 51.65 200,100 194,900 0.4
05/05/2022
52.41
 778,000 52.92 53.81 51.07 1,400 0 0.1
04/05/2022
52.92
 732,100 52.54 53.81 52.54 0 0 0
29/04/2022
52.54
 961,800 50.44 53.81 51.01 0 100,100 -8.2
28/04/2022
50.44
 1,010,500 47.18 50.44 48.27 80,100 1,400 6.0
27/04/2022
47.18
 310,000 47.12 47.76 45.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |