CTCP Cơ Điện Lạnh (ree)

66.60
0.50
(0.76%)
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)
29/11/2019
21.72
 373,610 21.57 21.87 21.57 66,000 65,000 0.0
28/11/2019
21.57
 839,440 21.78 21.93 21.39 30 0 0.0
27/11/2019
21.78
 639,210 21.93 22.11 21.72 0 0 0
26/11/2019
21.93
 391,290 21.81 22.20 21.81 350 1,000 -0.0
25/11/2019
21.81
 530,290 22.05 22.14 21.78 31,000 30,030 0.0
22/11/2019
22.05
 1,036,470 22.38 22.68 22.05 300 0 0.0
21/11/2019
22.38
 1,012,430 22.65 22.77 22.35 0 350 -0.0
20/11/2019
22.65
 970,380 22.83 23.10 22.65 0 1,000 -0.0
19/11/2019
22.83
 782,300 22.44 22.89 22.47 0 300 -0.0
18/11/2019
22.44
 766,750 22.29 22.50 22.29 0 0 0
15/11/2019
22.29
 655,210 22.14 22.35 22.14 0 200 -0.0
14/11/2019
22.14
 1,178,610 22.59 22.74 22.14 0 0 0
13/11/2019
22.59
 672,650 22.59 22.77 22.56 0 0 0
12/11/2019
22.59
 776,260 22.62 22.74 22.53 1,150 0 0.0
11/11/2019
22.62
 799,520 22.89 22.92 22.59 0 0 0
08/11/2019
22.89
 505,810 23.13 23.22 22.86 0 0 0
07/11/2019
23.13
 917,710 22.77 23.19 22.68 4,000 1,150 0.1
06/11/2019
22.77
 1,034,090 22.77 23.07 22.59 0 0 0
05/11/2019
22.77
 960,890 23.01 23.22 22.77 0 0 0
04/11/2019
23.01
 1,209,790 22.62 23.13 22.68 0 4,000 -0.2
01/11/2019
22.62
 660,090 22.53 22.89 22.50 0 0 0
31/10/2019
22.53
 697,050 22.65 23.07 22.53 0 0 0
30/10/2019
22.65
 633,450 22.80 22.98 22.65 0 0 0
29/10/2019
22.80
 1,925,680 21.99 22.95 22.17 0 0 0
28/10/2019
21.99
 647,400 22.23 22.35 21.99 0 0 0
25/10/2019
22.23
 692,220 22.05 22.35 22.05 0 0 0
24/10/2019
22.05
 620,560 21.81 22.05 21.81 0 0 0
23/10/2019
21.81
 553,320 21.66 21.87 21.66 0 0 0
22/10/2019
21.66
 562,520 22.05 22.11 21.66 0 0 0
21/10/2019
22.05
 641,750 22.08 22.50 22.02 0 0 0
18/10/2019
22.08
 532,380 21.93 22.35 21.93 0 0 0
17/10/2019
21.93
 1,297,750 22.26 22.26 21.93 500 0 0.0
16/10/2019
22.26
 1,577,050 22.65 22.83 22.26 0 0 0
15/10/2019
22.65
 610,440 22.83 23.07 22.65 0 0 0
14/10/2019
22.83
 738,610 22.71 23.13 22.74 0 500 -0.0
11/10/2019
22.71
 512,660 22.71 22.95 22.65 0 0 0
10/10/2019
22.71
 1,065,680 23.13 23.31 22.71 0 0 0
09/10/2019
23.13
 1,126,840 22.83 23.16 22.71 0 0 0
08/10/2019
22.83
 740,190 22.23 22.83 22.29 0 0 0
07/10/2019
22.23
 1,166,050 22.47 22.71 22.23 0 0 0
04/10/2019
22.47
 1,109,890 23.19 23.37 22.47 0 0 0
03/10/2019
23.19
 1,272,220 22.86 23.19 22.59 3,000 0 0.1
02/10/2019
22.86
 1,084,910 23.55 23.67 22.86 0 0 0
01/10/2019
23.55
 1,241,200 22.92 23.55 22.83 1,630 0 0.1
30/09/2019
22.92
 1,509,900 23.43 23.67 22.92 0 3,000 -0.1
27/09/2019
23.43
 1,309,830 23.82 24.12 23.43 0 0 0
26/09/2019
23.82
 787,910 23.73 23.91 23.49 0 1,630 -0.1
25/09/2019
23.73
 2,183,810 22.92 23.73 22.83 0 0 0
24/09/2019
22.92
 656,780 22.83 23.13 22.77 0 0 0
23/09/2019
22.83
 1,240,390 23.31 23.61 22.83 0 0 0
20/09/2019
23.31
 3,383,740 22.35 23.43 22.32 0 0 0
19/09/2019
22.35
 503,760 22.35 22.44 22.14 0 0 0
18/09/2019
22.35
 1,084,490 22.05 22.71 22.08 76,380 0 3.0
17/09/2019
22.05
 693,340 21.99 22.20 21.87 0 0 0
16/09/2019
21.99
 1,236,720 22.29 22.50 21.99 0 0 0
13/09/2019
22.29
 1,185,800 22.32 22.47 22.17 76,380 76,380 0
12/09/2019
22.32
 1,484,120 21.69 22.41 21.63 0 0 0
11/09/2019
21.69
 383,430 21.03 21.69 21.06 10,000 0 0.4
10/09/2019
21.03
 896,010 21.18 21.39 20.97 0 0 0
09/09/2019
21.18
 309,250 21.36 21.45 21.18 10 0 0.0
06/09/2019
21.36
 525,410 21.21 21.45 21.12 0 10,000 -0.4
05/09/2019
21.21
 1,592,010 21.63 21.87 21.21 0 0 0
04/09/2019
21.63
 550,910 22.17 22.20 21.63 0 10 -0.0
03/09/2019
22.17
 677,990 22.02 22.35 21.99 0 0 0
30/08/2019
22.02
 606,740 21.84 22.05 21.75 0 0 0
29/08/2019
21.84
 938,840 21.87 21.99 21.51 0 0 0
28/08/2019
21.87
 569,780 21.93 22.29 21.87 0 0 0
27/08/2019
21.93
 676,430 21.81 22.32 21.81 0 0 0
26/08/2019
21.81
 796,820 21.81 22.17 21.51 0 0 0
23/08/2019
21.81
 991,250 22.05 22.29 21.81 0 0 0
22/08/2019
22.05
 927,030 22.35 22.47 22.05 0 0 0
21/08/2019
22.35
 1,232,500 22.23 22.95 22.11 0 0 0
20/08/2019
22.23
 1,306,290 22.53 22.53 22.17 20 0 0.0
19/08/2019
22.53
 1,346,680 22.56 22.65 22.08 0 0 0
16/08/2019
22.56
 2,515,240 21.96 22.80 21.99 0 0 0
15/08/2019
21.96
 3,898,270 21.57 22.86 21.24 0 20 -0.0
14/08/2019
21.57
 687,580 21.63 21.87 21.45 100 0 0.0
13/08/2019
21.63
 2,370,010 20.91 21.63 20.67 0 0 0
12/08/2019
20.91
 1,013,560 20.67 21.12 20.55 0 0 0
09/08/2019
20.67
 1,702,410 20.43 21.12 20.25 0 100 -0.0
08/08/2019
20.43
 1,417,500 19.17 20.43 19.14 0 0 0
07/08/2019
19.17
 336,840 19.26 19.47 19.11 0 0 0
06/08/2019
19.26
 791,880 19.53 19.53 19.05 0 0 0
05/08/2019
19.53
 370,930 19.83 19.92 19.53 0 0 0
02/08/2019
19.83
 444,230 20.01 20.01 19.68 0 0 0
01/08/2019
20.01
 583,360 19.68 20.01 19.68 0 0 0
31/07/2019
19.68
 292,280 19.59 19.71 19.53 0 0 0
30/07/2019
19.59
 913,720 19.59 19.89 19.29 0 0 0
29/07/2019
19.59
 675,930 19.68 19.74 19.50 10,000 0 0.3
26/07/2019
19.68
 607,600 19.98 20.01 19.65 0 0 0
25/07/2019
19.98
 664,090 20.04 20.28 19.98 0 0 0
24/07/2019
20.04
 574,060 20.19 20.31 20.01 0 10,000 -0.3
23/07/2019
20.19
 731,080 19.74 20.19 19.74 0 0 0
22/07/2019
19.74
 301,000 19.86 19.89 19.71 0 0 0
19/07/2019
19.86
 1,386,340 20.01 20.22 19.65 0 0 0
18/07/2019
20.01
 473,290 20.13 20.13 19.92 0 0 0
17/07/2019
20.13
 751,640 20.22 20.22 19.92 0 0 0
16/07/2019
20.22
 2,167,960 20.43 20.70 19.92 0 0 0
15/07/2019
20.43
 597,770 20.25 20.55 20.19 0 0 0
12/07/2019
20.25
 546,250 20.31 20.49 20.25 2,800 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |