CTCP Cơ Điện Lạnh (ree)

61.40
-0.50
(-0.81%)
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)
08/03/2023
43.40
 133,600 43.02 43.53 42.51 20,000 23,041 -0.2
07/03/2023
43.02
 85,000 42.76 43.40 42.76 0 0 0.0
06/03/2023
42.76
 132,700 42.83 43.66 42.76 0 0 0.0
03/03/2023
42.83
 159,800 43.85 44.04 42.83 0 0 0.0
02/03/2023
43.85
 107,600 43.40 43.91 43.40 0 0 0.0
01/03/2023
43.40
 214,500 43.27 43.40 42.38 0 0 0.0
28/02/2023: Cổ tức tiền mặt tỉ lệ: 10%
28/02/2023
43.27
 109,500 43.08 43.72 42.96 0 0 0.0
27/02/2023
43.08
 356,700 44.03 44.03 42.52 0 0 0.0
24/02/2023
44.03
 244,900 44.03 44.40 43.71 0 0 0.0
23/02/2023
44.03
 473,800 44.91 44.91 43.78 0 0 0.0
22/02/2023
44.91
 251,900 45.85 45.85 44.91 700 0 0.0
21/02/2023
45.85
 331,500 45.85 46.35 45.60 0 0 -0.0
20/02/2023
45.85
 313,700 44.78 45.85 44.91 0 0 -0.0
17/02/2023
44.78
 207,500 44.66 44.97 44.47 0 700 -0.0
16/02/2023
44.66
 161,900 44.34 44.78 44.40 0 0 0
15/02/2023
44.34
 174,000 44.22 44.66 44.09 20,000 20,000 0
14/02/2023
44.22
 124,400 44.34 44.72 44.09 0 0 0.7
13/02/2023
44.34
 394,500 44.97 45.03 43.46 111,400 101,400 0.7
10/02/2023
44.97
 341,800 45.60 45.91 44.97 101,915 101,000 0.1
09/02/2023
45.60
 164,800 46.23 46.42 45.60 39,100 39,100 0
08/02/2023
46.23
 286,800 46.23 46.54 45.54 39,700 49,700 -0.7
07/02/2023
46.23
 731,200 45.85 47.42 45.79 57,900 58,815 -0.1
06/02/2023
45.85
 312,400 44.34 45.85 44.53 0 0 0
03/02/2023
44.34
 1,211,800 45.54 45.85 44.34 68,100 68,100 0
02/02/2023
45.54
 320,300 45.98 46.23 44.97 0 0 0.0
01/02/2023
45.98
 438,300 46.92 47.49 45.79 0 0 0.0
31/01/2023
46.92
 478,100 46.23 47.42 46.29 95 0 0.0
30/01/2023
46.23
 1,107,200 45.60 47.42 45.60 0 0 0.7
27/01/2023
45.60
 640,000 43.96 46.42 44.66 30,000 20,000 0.7
19/01/2023
43.96
 283,100 43.46 44.34 43.59 20,000 20,095 -0.0
18/01/2023
43.46
 575,300 43.40 44.22 42.83 20,000 20,000 0
17/01/2023
43.40
 703,600 44.59 44.72 43.40 40,000 50,000 -0.7
16/01/2023
44.59
 223,600 45.16 45.41 44.59 0 0 0
13/01/2023
45.16
 228,000 45.60 45.72 45.10 0 0 0
12/01/2023
45.60
 127,000 45.60 45.91 45.10 0 0 0
11/01/2023
45.60
 221,300 45.28 46.04 45.16 0 0 0
10/01/2023
45.28
 422,100 46.17 46.35 45.28 28,265 28,265 0
09/01/2023
46.17
 230,900 46.73 47.05 45.60 0 0 0.1
06/01/2023
46.73
 153,200 46.86 46.86 45.91 0 0 0.1
05/01/2023
46.86
 393,500 45.98 46.86 45.72 0 0 0.1
04/01/2023
45.98
 212,900 45.60 46.23 45.41 0 0 0.1
03/01/2023
45.60
 275,700 44.97 46.42 44.84 2,000 0 0.1
30/12/2022
44.97
 316,600 45.16 45.66 44.78 65 0 0.0
29/12/2022
45.16
 494,300 45.16 45.28 44.66 0 0 0.4
28/12/2022
45.16
 875,200 45.28 45.35 44.66 8,108 2,000 0.4
27/12/2022
45.28
 157,200 44.22 45.28 43.52 0 65 -0.0
26/12/2022
44.22
 544,000 46.48 46.48 43.90 0 0 -0.6
23/12/2022
46.48
 333,100 46.23 47.80 45.28 0 8,108 -0.6
22/12/2022
46.23
 164,100 46.23 46.42 45.28 0 0 0.0
21/12/2022
46.23
 248,100 47.42 47.42 45.28 0 0 0.0
20/12/2022
47.42
 351,500 48.49 48.49 45.91 0 0 0.0
19/12/2022
48.49
 240,700 49.69 49.69 48.49 0 0 0.0
16/12/2022
49.69
 601,400 48.56 49.69 47.80 0 0 0.0
15/12/2022
48.56
 417,500 48.93 49.00 48.05 0 0 0.0
14/12/2022
48.93
 453,400 49.69 50.00 48.68 0 0 0.0
13/12/2022
49.69
 393,800 50.32 50.32 48.43 0 0 0.0
12/12/2022
50.32
 289,800 50.32 50.51 49.37 0 0 0.0
09/12/2022
50.32
 989,200 48.68 50.95 47.80 0 0 0.0
08/12/2022
48.68
 319,000 48.68 49.37 48.30 0 0 0.0
07/12/2022
48.68
 444,000 49.06 49.37 47.80 0 0 0.0
06/12/2022
49.06
 351,000 49.94 50.51 47.49 0 0 0.0
05/12/2022
49.94
 361,300 49.06 50.32 49.06 0 0 0.0
02/12/2022
49.06
 532,800 46.86 49.06 45.79 0 0 0.0
01/12/2022
46.86
 401,400 46.54 47.17 45.41 0 0 0.0
30/11/2022
46.54
 365,700 45.85 46.54 45.54 0 0 0.0
29/11/2022
45.85
 364,400 45.60 46.54 44.66 0 0 0.0
28/11/2022
45.60
 381,800 44.28 45.91 44.03 0 0 0.0
25/11/2022
44.28
 307,900 43.90 44.40 43.71 0 0 0.0
24/11/2022
43.90
 204,900 44.15 44.15 43.15 0 0 0.0
23/11/2022
44.15
 166,600 44.03 44.34 43.08 100 0 0.0
22/11/2022
44.03
 560,200 43.71 44.34 43.21 200 0 0.0
21/11/2022
43.71
 366,900 43.40 44.15 43.27 200 0 0.0
18/11/2022
43.40
 428,600 43.15 43.46 41.51 0 100 -0.0
17/11/2022
43.15
 540,800 42.39 43.40 42.33 0 200 -0.0
16/11/2022
42.39
 802,600 40.13 42.83 37.36 0 200 -0.0
15/11/2022
40.13
 469,900 43.15 43.33 40.13 0 0 0.5
14/11/2022
43.15
 348,200 43.52 43.52 41.45 0 0 0.5
11/11/2022
43.52
 501,300 42.77 43.59 41.83 0 0 0.5
10/11/2022
42.77
 959,200 43.40 43.40 40.38 0 0 0.5
09/11/2022
43.40
 230,600 43.90 44.28 43.40 0 0 0.5
08/11/2022
43.90
 364,500 43.08 43.90 41.83 0 0 0.5
07/11/2022
43.08
 1,065,500 44.09 44.09 41.26 0 0 0.5
04/11/2022
44.09
 2,477,600 47.36 47.42 44.09 0 0 0.5
03/11/2022
47.36
 627,000 47.23 48.43 46.54 0 0 0.5
02/11/2022
47.23
 781,000 48.43 49.69 47.17 6,000 0 0.5
01/11/2022
48.43
 463,500 49.69 50.25 48.43 0 0 0
31/10/2022
49.69
 332,300 50.19 51.01 49.69 200,000 200,000 0
28/10/2022
50.19
 411,100 50.95 51.57 50.19 0 6,000 -0.5
27/10/2022
50.95
 520,500 49.94 51.20 49.31 0 0 0
26/10/2022
49.94
 317,800 49.37 49.94 48.43 0 0 0
25/10/2022
49.37
 393,100 48.30 50.32 46.86 0 0 0
24/10/2022
48.30
 491,700 49.69 49.75 47.86 0 0 0
21/10/2022
49.69
 716,500 51.07 51.32 47.93 100 0 0.0
20/10/2022
51.07
 790,500 50.32 51.57 49.62 0 0 0
19/10/2022
50.32
 222,800 50.38 50.57 49.69 0 0 0
18/10/2022
50.38
 298,500 50.19 50.88 50.06 3,700 100 0.3
17/10/2022
50.19
 500,700 48.62 50.44 48.12 1,000 0 0.1
14/10/2022
48.62
 303,300 47.74 48.74 47.86 61 0 0.0
13/10/2022
47.74
 371,400 48.18 48.56 47.49 0 3,700 -0.3
12/10/2022
48.18
 406,000 47.17 48.43 46.54 10,000 1,000 0.7

Chính sách bảo mật | Điều khoản sử dụng |