CTCP Cơ Điện Lạnh (ree)

67
0.90
(1.36%)
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)
26/04/2022
47.12
 704,100 45.46 47.18 42.72 100 0 0.0
25/04/2022
45.46
 1,317,900 48.84 49.42 45.46 0 80,100 -5.7
22/04/2022
48.84
 1,356,300 51.52 53.18 47.95 0 0 0
21/04/2022
51.52
 728,300 51.01 52.67 49.67 0 100 -0.0
20/04/2022
51.01
 1,122,400 53.94 53.94 51.01 73,000 73,000 0
19/04/2022: Cổ tức tiền mặt tỉ lệ: 10%
19/04/2022
53.94
 608,500 55.86 55.98 52.92 0 5,200 -0.4
18/04/2022
55.86
 852,700 54.85 56.49 53.96 0 0 0
15/04/2022
54.85
 1,484,100 51.69 55.22 51.51 76,400 75,000 0
14/04/2022
51.69
 744,400 51.13 52.64 50.43 4,200 0 0.3
13/04/2022
51.13
 873,400 49.87 51.69 48.92 0 0 0
12/04/2022
49.87
 670,500 51.57 52.07 49.80 12,800 1,400 0.9
08/04/2022
51.57
 964,100 51.06 51.88 50.37 42,600 34,200 0.7
07/04/2022
51.06
 1,025,700 53.40 54.22 51.06 0 0 0
06/04/2022
53.40
 935,400 51.69 53.59 51.25 0 12,800 -1.1
05/04/2022
51.69
 800,900 52.01 52.51 51.25 1,200 12,600 -0.9
04/04/2022
52.01
 766,200 53.02 53.52 52.01 60,000 0 5.0
01/04/2022
53.02
 1,105,600 51.51 53.21 51.51 22,700 0 1.9
31/03/2022
51.51
 1,059,100 51.32 53.21 51.38 181,000 1,200 14.9
30/03/2022
51.32
 1,382,000 50.75 51.88 49.99 900 60,000 -4.8
29/03/2022
50.75
 1,067,000 50.37 51.51 50.37 44,500 22,700 1.8
28/03/2022
50.37
 1,154,500 49.80 51.00 49.30 100,000 281,000 -14.5
25/03/2022
49.80
 948,100 50.24 50.88 49.55 150,000 138,900 0.9
24/03/2022
50.24
 2,130,800 46.97 50.24 46.65 0 44,500 -3.5
23/03/2022
46.97
 826,600 46.71 47.79 46.46 430,600 429,500 0.1
22/03/2022
46.71
 1,134,400 45.39 46.97 45.33 0 12,000 -0.9
21/03/2022
45.39
 318,200 45.26 45.71 45.08 0 0 0
18/03/2022
45.26
 257,700 45.26 45.71 45.20 0 1,100 -0.1
17/03/2022
45.26
 293,700 44.89 45.71 44.95 0 0 0
16/03/2022
44.89
 481,100 45.39 45.71 44.89 348,403 348,403 0
15/03/2022
45.39
 264,200 45.96 45.96 45.20 0 0 0
14/03/2022
45.96
 402,400 45.52 46.34 45.20 0 0 0
11/03/2022
45.52
 856,100 45.20 47.03 45.20 0 0 0
10/03/2022
45.20
 446,900 44.82 46.02 45.08 0 0 0
09/03/2022
44.82
 859,100 45.71 46.02 44.82 0 0 0
08/03/2022
45.71
 1,110,100 46.53 47.47 45.71 0 0 0
07/03/2022
46.53
 370,100 47.22 47.22 46.34 0 0 0
04/03/2022
47.22
 255,900 47.72 48.29 47.03 0 0 0
03/03/2022
47.72
 821,400 46.65 47.91 45.89 0 0 0
02/03/2022
46.65
 509,300 47.09 47.79 46.34 301,900 301,900 0
01/03/2022
47.09
 358,600 47.66 47.85 46.97 0 0 0
28/02/2022
47.66
 997,300 46.65 48.04 46.15 0 0 0
25/02/2022
46.65
 652,600 46.34 47.60 45.83 0 0 0
24/02/2022
46.34
 818,600 46.97 47.34 45.39 0 0 0
23/02/2022
46.97
 1,046,100 45.14 47.28 45.14 0 0 0
22/02/2022
45.14
 497,600 45.64 45.64 44.76 0 0 0
21/02/2022
45.64
 744,800 45.71 46.40 45.08 0 0 0
18/02/2022
45.71
 899,400 45.08 46.53 44.82 0 0 0
17/02/2022
45.08
 517,600 45.58 45.71 44.95 0 0 0
16/02/2022
45.58
 1,134,700 43.06 45.58 43.18 0 0 0
15/02/2022
43.06
 178,600 42.55 43.12 42.24 0 0 0
14/02/2022
42.55
 254,500 43.06 43.06 42.55 0 0 0
11/02/2022
43.06
 176,700 42.99 43.44 42.81 0 0 0
10/02/2022
42.99
 260,500 43.94 43.94 42.87 0 0 0
09/02/2022
43.94
 498,600 43.75 44.32 43.75 0 0 0
08/02/2022
43.75
 622,100 43.25 43.88 42.81 0 0 0
07/02/2022
43.25
 245,100 43.50 44.00 43.06 400 0 0.0
28/01/2022
43.50
 745,200 42.49 43.50 42.24 100 0 0.0
27/01/2022
42.49
 534,800 40.91 42.49 40.47 0 0 0
26/01/2022
40.91
 508,800 40.54 41.23 40.41 0 400 0
25/01/2022
40.54
 314,800 39.72 40.66 39.53 0 0 0
24/01/2022
39.72
 393,800 41.36 41.48 39.46 1,000 0 0.1
21/01/2022
41.36
 189,300 40.98 41.54 41.04 0 0 0
20/01/2022
40.98
 212,800 40.73 41.54 40.66 0 0 0
19/01/2022
40.73
 118,300 40.35 40.79 40.35 0 1,100 -0.1
18/01/2022
40.35
 417,600 41.61 41.61 39.65 0 0 0
17/01/2022
41.61
 254,800 41.86 41.99 41.48 0 0 0
14/01/2022
41.86
 158,600 41.67 42.24 41.29 126,100 126,100 0
13/01/2022
41.67
 392,000 41.67 42.68 41.67 0 0 0
12/01/2022
41.67
 476,800 41.61 42.18 40.98 0 0 0
11/01/2022
41.61
 894,600 42.93 42.93 41.61 0 0 0
10/01/2022
42.93
 862,300 43.69 44.13 42.87 0 0 0
07/01/2022
43.69
 523,600 44.07 44.38 43.63 197,000 197,000 0
06/01/2022
44.07
 512,600 44.76 44.76 43.88 0 0 0
05/01/2022
44.76
 626,600 44.13 45.39 44.00 0 0 0
04/01/2022
44.13
 516,300 43.56 44.44 43.44 0 0 0
31/12/2021
43.56
 748,900 44.07 44.57 43.56 0 0 0
30/12/2021
44.07
 360,000 44.32 44.76 44.00 0 0 0
29/12/2021
44.32
 723,200 45.33 45.33 44.13 0 0 0
28/12/2021
45.33
 799,500 45.33 46.27 44.89 0 0 0
27/12/2021
45.33
 605,400 45.26 46.02 44.63 0 0 0
24/12/2021
45.26
 1,905,800 44.13 46.27 44.00 0 0 0
23/12/2021
44.13
 2,292,600 43.50 44.13 42.62 0 0 0
22/12/2021
43.50
 1,562,000 43.50 44.38 43.44 0 0 0
21/12/2021
43.50
 1,112,300 42.30 43.50 41.92 0 0 0
20/12/2021
42.30
 671,800 42.62 42.74 42.11 0 0 0
17/12/2021
42.62
 442,000 42.36 42.81 42.24 500 0 0.0
16/12/2021
42.36
 476,000 41.61 42.68 42.18 0 0 0
15/12/2021
41.61
 533,600 43.31 43.44 41.61 0 0 0
14/12/2021
43.31
 592,400 43.75 44.32 43.18 0 500 -0.0
13/12/2021
43.75
 337,200 42.93 44.00 43.06 0 0 0
10/12/2021
42.93
 322,700 42.55 43.44 42.55 0 0 0
09/12/2021
42.55
 411,800 42.36 42.55 42.11 0 0 0
08/12/2021
42.36
 377,600 42.55 42.87 42.05 0 0 0
07/12/2021
42.55
 606,700 41.04 42.55 41.29 0 0 0
06/12/2021
41.04
 865,800 42.55 43.12 40.98 0 0 0
03/12/2021
42.55
 392,300 43.50 43.94 42.55 0 0 0
02/12/2021
43.50
 433,300 44.07 44.07 43.44 0 0 0
01/12/2021
44.07
 518,100 44.44 45.08 43.94 17,700 0 1.3
30/11/2021
44.44
 816,000 43.50 45.20 43.56 0 0 0
29/11/2021
43.50
 390,800 42.24 43.81 41.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |