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
(2024-08-21) 		-3.50 -4.99% 13,187,300 -11,449 -0.8
64.70
70.60
66.60
2 tháng
(2024-07-22) 		-1.90 -2.77% 35,841,700 -24,701 -1.6
64.70
71.50
66.60
3 tháng
(2024-06-24) 		3 4.72% 62,011,300 -60,713 -4.0
62.60
73.90
66.60
6 tháng
(2024-03-25) 		12.26 22.56% 128,842,300 -82,185 -5.4
50.43
73.90
66.60
12 tháng
(2023-09-26) 		13.63 25.73% 200,160,300 -186,432 -11.0
44.58
73.90
66.60
24 tháng
(2022-10-03) 		12.93 24.08% 337,580,900 -375,712 -11.1
44.58
73.90
66.60
36 tháng
(2021-10-06) 		21.34 47.14% 559,726,400 -378,107 -35.9
39.72
73.90
66.60
60 tháng
(2019-10-17) 		44.67 203.69% 890,087,390 -413,537 -37.7
17.21
73.90
66.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2018
20.25
 814,280 20.25 20.42 20.02 10 0 0.0
18/09/2018
20.25
 395,940 19.97 20.25 19.74 10 0 0.0
17/09/2018
19.97
 555,820 20.34 20.42 19.91 0 0 0
14/09/2018
20.34
 408,380 20.14 20.54 20.19 0 0 0
13/09/2018
20.14
 630,370 20.14 20.42 19.97 0 0 0
12/09/2018
20.14
 711,810 19.97 20.19 19.99 0 0 0
11/09/2018
19.97
 458,680 19.65 20.02 19.57 0 0 0
10/09/2018
19.65
 311,140 19.91 20.05 19.65 0 0 0
07/09/2018
19.91
 391,740 19.62 19.94 19.62 20,030 20,000 0.0
06/09/2018
19.62
 487,050 19.85 19.91 19.60 900,000 900,000 0
05/09/2018
19.85
 527,970 20.19 20.31 19.71 0 0 0
04/09/2018
20.19
 504,430 20.42 20.54 20.08 0 30 -0.0
31/08/2018
20.42
 375,500 20.82 20.85 20.42 0 0 0
30/08/2018
20.82
 454,640 20.42 20.82 20.34 0 0 0
29/08/2018
20.42
 448,190 20.54 20.57 20.25 0 0 0
28/08/2018
20.54
 760,550 20.76 20.82 20.45 0 0 0
27/08/2018
20.76
 622,570 20.76 21.02 20.71 0 0 0
24/08/2018
20.76
 492,230 20.76 20.96 20.54 1,000 0 0.0
23/08/2018
20.76
 1,897,950 20.08 20.82 19.97 60,000 60,000 0
22/08/2018
20.08
 984,350 19.65 20.25 19.65 0 0 0
21/08/2018
19.65
 246,050 19.48 19.65 19.45 0 1,000 -0.0
20/08/2018
19.48
 180,040 19.57 19.68 19.42 0 0 0
17/08/2018
19.57
 343,450 19.91 20.14 19.57 0 0 0
16/08/2018
19.91
 546,000 19.65 19.91 19.34 189,253 186,753 0.1
15/08/2018
19.65
 401,570 19.97 20.17 19.60 0 0 0
14/08/2018
19.97
 842,360 19.42 19.99 19.45 0 0 0
13/08/2018
19.42
 403,390 19.42 19.65 19.25 0 2,500 -0.1
10/08/2018
19.42
 202,140 19.34 19.60 19.14 0 0 0
09/08/2018
19.34
 357,930 19.68 19.85 19.34 0 0 0
08/08/2018
19.68
 515,630 18.83 19.68 18.91 0 0 0
07/08/2018
18.83
 398,510 19.11 19.34 18.83 0 0 0
06/08/2018
19.11
 285,680 19.40 19.48 19.11 0 0 0
03/08/2018
19.40
 503,330 19.97 20.14 19.40 0 0 0
02/08/2018
19.97
 824,960 19.68 19.97 19.11 0 0 0
01/08/2018
19.68
 581,300 20.14 20.22 19.60 0 0 0
31/07/2018
20.14
 1,043,470 19.68 20.42 20.08 1,440 0 0.1
30/07/2018
19.68
 1,650,500 19.40 20.31 19.37 0 0 0
27/07/2018
19.40
 450,820 19.34 19.62 19.28 0 0 0
26/07/2018
19.34
 344,040 19.17 19.34 18.94 0 1,440 -0.0
25/07/2018
19.17
 877,550 19.14 19.71 19.17 1,670 0 0.1
24/07/2018
19.14
 518,830 19.40 19.48 19.14 0 0 0
23/07/2018
19.40
 807,020 18.65 19.74 18.68 0 0 0
20/07/2018
18.65
 458,790 19.05 19.05 18.54 100 1,670 -0.1
19/07/2018
19.05
 565,650 18.71 19.20 18.85 0 0 0
18/07/2018
18.71
 776,370 17.51 18.71 17.68 0 0 0
17/07/2018
17.51
 257,550 17.31 17.63 17.26 50 100 -0.0
16/07/2018
17.31
 160,130 17.23 17.54 17.23 0 0 0
13/07/2018
17.23
 168,100 16.91 17.26 16.91 0 0 0
12/07/2018
16.91
 236,770 17.06 17.11 16.63 0 50 -0.0
11/07/2018
17.06
 225,870 17.48 17.48 17.03 0 0 0
10/07/2018
17.48
 169,030 17.40 17.68 17.34 0 0 0
09/07/2018
17.40
 237,590 17.51 17.80 17.40 3,220 0 0.1
06/07/2018
17.51
 296,860 17.28 17.68 17.11 10 0 0.0
05/07/2018
17.28
 533,730 17.11 17.46 17.03 11,530 0 0.4
04/07/2018
17.11
 310,490 16.89 17.17 16.77 0 3,220 -0.1
03/07/2018
16.89
 584,480 17.48 17.57 16.89 183,900 183,910 -0.0
02/07/2018
17.48
 361,580 18.20 18.20 17.37 0 11,530 -0.4
29/06/2018
18.20
 479,650 17.86 18.20 17.51 0 0 0
28/06/2018
17.86
 440,230 18.14 18.14 17.68 0 0 0
27/06/2018
18.14
 303,550 18.14 18.23 18.00 0 0 0
26/06/2018
18.14
 66,630 18.20 18.20 17.86 0 0 0
25/06/2018
18.20
 216,540 17.91 18.43 18.06 0 0 0
22/06/2018
17.91
 223,430 17.91 18.03 17.74 2,500 0 0.1
21/06/2018
17.91
 197,330 18.11 18.20 17.71 0 0 0
20/06/2018
18.11
 347,670 17.91 18.14 17.60 0 0 0
19/06/2018
17.91
 754,660 17.97 18.03 17.28 0 2,500 -0.1
18/06/2018
17.97
 486,920 18.94 19.11 17.97 0 0 0
15/06/2018
18.94
 126,570 18.83 18.94 18.63 0 0 0
14/06/2018
18.83
 218,000 19.11 19.11 18.83 0 0 0
13/06/2018
19.11
 122,110 19.05 19.11 18.77 0 0 0
12/06/2018
19.05
 421,460 19.40 19.40 18.71 400 0 0.0
11/06/2018
19.40
 184,390 19.57 19.57 19.31 0 0 0
08/06/2018
19.57
 246,100 19.57 19.62 19.28 10 0 0.0
07/06/2018
19.57
 356,420 19.94 20.05 19.57 0 400 -0.0
06/06/2018
19.94
 434,490 19.57 20.02 19.40 0 0 0
05/06/2018
19.57
 318,280 19.34 19.57 19.25 0 0 0
04/06/2018
19.34
 347,910 18.88 19.34 18.83 0 0 0
01/06/2018
18.88
 495,550 18.80 19.17 18.60 2,780 0 0.1
31/05/2018
18.80
 355,770 18.25 18.83 18.00 0 0 0
30/05/2018
18.25
 534,540 18.60 18.60 18.03 0 0 0
29/05/2018
18.60
 499,630 17.57 18.74 17.51 0 2,780 -0.1
28/05/2018
17.57
 1,009,230 18.54 18.54 17.34 520,000 500,000 0.7
25/05/2018
18.54
 538,280 19.00 19.20 18.54 30 0 0.0
24/05/2018
19.00
 515,550 19.51 19.62 19.00 90 0 0.0
23/05/2018
19.51
 496,840 19.40 19.74 19.11 210 20,000 -0.7
22/05/2018
19.40
 860,990 20.42 20.42 19.08 960 30 0.0
21/05/2018
20.42
 262,730 20.65 20.68 20.34 0 90 -0.0
18/05/2018
20.65
 252,880 20.65 20.76 20.31 2,800,000 2,800,210 -0.0
17/05/2018
20.65
 249,190 20.65 20.82 20.54 42,310 960 1.5
16/05/2018
20.65
 286,660 20.99 20.99 20.65 500,000 500,000 0
15/05/2018
20.99
 458,110 20.71 21.05 20.62 0 0 0
14/05/2018
20.71
 303,560 20.39 20.71 20.34 3,450 42,310 -1.4
11/05/2018
20.39
 459,730 20.25 20.42 20.02 0 0 0
10/05/2018
20.25
 448,850 20.59 20.71 19.97 750 0 0.0
09/05/2018
20.59
 386,750 20.76 20.88 20.57 0 3,450 -0.1
08/05/2018
20.76
 391,940 20.79 20.94 20.71 0 0 0
07/05/2018
20.79
 424,520 20.31 20.79 20.19 0 750 -0.0
04/05/2018
20.31
 294,440 20.48 20.59 20.14 0 0 0
03/05/2018
20.48
 469,780 20.42 20.48 19.85 0 0 0
02/05/2018
20.42
 681,230 20.48 20.65 20.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |