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)
14/08/2023
39.89
 407,800 40.01 40.39 39.70 0 0 0
11/08/2023
39.70
 870,100 39.51 39.95 39.32 0 0 0
10/08/2023
39.51
 1,523,300 40.33 40.52 39.51 0 0 0
09/08/2023
40.33
 837,700 40.70 40.77 40.33 0 0 0
08/08/2023
40.77
 747,800 41.08 41.08 40.70 0 0 0
07/08/2023
40.77
 647,400 40.39 40.77 40.39 0 0 0
04/08/2023
40.20
 2,038,900 40.70 40.83 40.20 0 0 0
03/08/2023
40.77
 861,400 40.83 41.33 40.58 0 0 0
02/08/2023
40.77
 1,262,400 41.14 41.52 40.77 0 0 0
01/08/2023
41.14
 1,264,500 42.21 42.27 41.14 0 0 0
31/07/2023
42.09
 1,138,800 42.40 42.71 41.77 0 0 0
28/07/2023
42.71
 1,282,900 42.02 43.03 41.77 0 0 0
27/07/2023
42.15
 831,900 42.34 42.71 41.90 0 0 0
26/07/2023
42.65
 2,444,100 41.14 42.65 40.95 0 0 0
25/07/2023
41.02
 737,000 40.77 41.27 40.77 0 0 0
24/07/2023
40.70
 737,500 41.46 41.46 40.70 0 0 0
21/07/2023
41.08
 891,100 40.45 41.27 40.39 0 0 0
20/07/2023
40.58
 863,900 40.83 41.02 40.33 0 0 0
19/07/2023
40.83
 508,700 40.95 41.21 40.70 0 0 0
18/07/2023
41.02
 664,800 40.89 41.21 40.83 0 0 0
17/07/2023
41.02
 708,900 41.46 41.46 41.02 0 0 0
14/07/2023
41.46
 683,700 41.52 41.58 41.02 0 0 0
13/07/2023
41.46
 984,700 41.08 41.77 40.95 0 0 0
12/07/2023
40.83
 804,300 41.71 41.71 40.83 0 0 0
11/07/2023
41.39
 675,100 41.52 41.52 40.89 0 0 0
10/07/2023
41.27
 1,488,000 41.39 41.65 40.95 0 0 0
07/07/2023
40.95
 959,000 40.83 40.95 40.45 0 0 0
06/07/2023
40.89
 1,183,300 41.39 41.58 40.77 0 0 0
05/07/2023
41.21
 1,510,300 41.14 42.27 40.83 0 0 0
04/07/2023
41.08
 808,400 40.95 41.08 40.52 0 0 0
03/07/2023
40.95
 830,300 41.02 41.39 40.95 0 0 0
30/06/2023
40.95
 1,814,200 40.08 41.21 40.08 0 0 0
29/06/2023
40.08
 728,200 41.27 41.27 40.08 0 0 0
28/06/2023
40.95
 2,404,400 39.57 40.95 39.57 0 0 0
27/06/2023
39.45
 832,600 39.45 39.76 39.26 0 0 0
26/06/2023
39.26
 869,800 39.45 39.89 39.20 0 0 0
23/06/2023
39.51
 849,100 39.70 40.14 39.51 0 0 0
22/06/2023
39.70
 976,400 39.89 39.89 39.38 0 0 0
21/06/2023
39.76
 872,100 40.08 40.08 39.51 0 0 0
20/06/2023
39.89
 504,800 40.01 40.01 39.57 0 0 0
19/06/2023
39.76
 1,838,600 39.26 40.52 39.26 0 0 0
16/06/2023
39.20
 1,353,600 38.88 39.51 38.82 0 0 0
15/06/2023
38.82
 916,900 39.20 39.20 38.57 0 0 0
14/06/2023
39.13
 671,200 39.70 39.70 39.07 0 0 0
13/06/2023
39.45
 1,506,600 39.13 40.20 39.07 0 0 0
12/06/2023
39.01
 840,700 39.01 39.51 38.69 0 0 0
09/06/2023
38.88
 970,000 38.94 39.07 38.44 0 0 0
08/06/2023
38.94
 1,073,000 39.38 39.45 38.94 0 0 0
07/06/2023
39.64
 1,224,700 39.64 40.01 39.13 0 0 0
06/06/2023
39.64
 850,900 39.07 39.89 39.07 0 0 0
05/06/2023
39.26
 1,332,700 38.88 39.64 38.44 0 0 0
02/06/2023
38.57
 715,500 38.51 38.82 38.32 0 0 0
01/06/2023
38.51
 466,000 38.82 38.82 38.32 0 0 0
31/05/2023
38.63
 587,700 38.44 39.38 38.19 0 0 0
30/05/2023
38.44
 476,400 38.63 38.82 38.32 0 0 0
29/05/2023
38.63
 495,000 38.63 39.07 38.32 0 0 0
26/05/2023
38.63
 582,700 38.51 39.20 38.38 0 0 0
25/05/2023
38.32
 512,800 38.82 38.82 38.25 0 0 0
24/05/2023
38.69
 560,100 39.45 39.45 38.69 0 0 0
23/05/2023
39.32
 1,053,400 38.63 39.45 38.38 0 0 0
22/05/2023
38.07
 745,500 37.37 38.07 37.06 0 0 0
19/05/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
19/05/2023
36.87
 329,000 37.12 37.12 36.49 0 0 0
18/05/2023
36.43
 364,500 36.60 36.60 36.32 0 0 0
17/05/2023
36.43
 324,000 36.87 37.14 36.38 0 0 0
16/05/2023
36.87
 345,500 37.03 37.31 36.76 0 0 0
15/05/2023
36.65
 744,700 36.16 37.36 36.16 0 0 0
12/05/2023
36.10
 429,600 36.32 36.43 36.05 0 0 0
11/05/2023
36.32
 275,500 36.60 36.60 36.27 0 0 0
10/05/2023
36.27
 217,500 36.16 36.49 36.16 0 0 0
09/05/2023
36.32
 238,500 36.76 36.76 36.27 0 0 0
08/05/2023
36.49
 309,800 36.27 36.71 36.27 0 0 0
05/05/2023
36.16
 230,200 36.49 36.60 36.10 0 0 0
04/05/2023
36.49
 289,400 36.76 37.09 36.49 0 0 0
28/04/2023
36.32
 1,084,300 36.05 36.87 35.89 0 0 0
27/04/2023
35.18
 157,100 35.01 35.78 35.01 0 0 0
26/04/2023
35.01
 422,300 35.78 36.00 35.01 0 0 0
25/04/2023
35.50
 295,500 35.83 36.87 35.50 0 0 0
24/04/2023
35.78
 243,700 36.60 36.60 35.78 0 0 0
21/04/2023
36.43
 217,200 36.81 37.09 36.32 0 0 0
20/04/2023
36.92
 76,700 36.87 37.09 36.71 0 0 0
19/04/2023
36.92
 168,900 37.47 37.47 36.81 0 0 0
18/04/2023
37.14
 193,300 37.03 37.47 36.92 0 0 0
17/04/2023
37.03
 127,800 37.14 37.14 36.87 0 0 0
14/04/2023
37.14
 239,800 37.96 37.96 37.14 0 0 0
13/04/2023
37.69
 202,400 38.13 38.23 37.52 0 0 0
12/04/2023
38.13
 515,500 37.96 38.84 37.85 0 0 0
11/04/2023
37.58
 195,100 37.96 38.23 37.58 0 0 0
10/04/2023
38.23
 279,000 37.96 38.23 37.42 0 0 0
07/04/2023
37.91
 184,400 37.85 38.13 37.69 0 0 0
06/04/2023
37.85
 283,900 38.67 38.67 37.85 0 0 0
05/04/2023
38.29
 309,000 38.23 38.89 37.14 0 0 0
04/04/2023
38.13
 421,800 37.25 38.23 37.25 0 0 0
03/04/2023
37.20
 205,500 37.03 37.31 37.03 0 0 0
31/03/2023
36.92
 75,700 36.87 36.92 36.60 0 0 0
30/03/2023
36.76
 87,600 36.71 37.09 36.60 0 0 0
29/03/2023
36.71
 161,900 37.03 37.03 36.49 0 0 0
28/03/2023
37.14
 201,800 37.31 37.47 36.60 0 0 0
27/03/2023
37.14
 113,600 36.87 37.14 36.60 0 0 0
24/03/2023
36.87
 150,500 36.65 36.87 36.54 0 0 0
23/03/2023
36.65
 163,800 36.16 36.65 36.16 0 0 0

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