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)
27/04/2018
20.48
 522,080 19.71 20.48 19.85 0 0 0
26/04/2018
19.71
 1,154,690 20.54 20.71 19.71 2,000 0 0.1
24/04/2018
20.54
 1,079,630 20.59 20.82 20.08 600 0 0.0
23/04/2018
20.59
 901,800 21.45 21.76 20.59 15,160 0 0.6
20/04/2018
21.45
 596,050 21.22 21.68 21.22 250 2,000 -0.1
19/04/2018
21.22
 876,760 21.68 21.85 21.22 735,523 501,123 9.5
18/04/2018
21.68
 336,890 21.73 21.96 21.68 315,000 180,160 5.5
17/04/2018
21.73
 660,420 21.39 21.82 21.39 228,910 128,160 4.0
16/04/2018
21.39
 1,201,100 21.76 21.76 20.37 154,600 335,000 -6.6
13/04/2018
21.76
 1,284,990 22.02 22.25 21.76 51,000 200,000 -5.7
12/04/2018
22.02
 776,530 21.96 22.31 21.76 101,270 201,000 -3.9
11/04/2018
21.96
 1,612,660 22.76 23.05 21.96 559,150 613,750 -2.2
10/04/2018
22.76
 2,169,530 22.45 22.93 22.45 690,000 691,000 -0.0
09/04/2018
22.45
 762,360 22.50 22.65 22.36 300,000 301,270 -0.1
06/04/2018
22.50
 1,360,090 22.33 22.88 22.31 0 0 0
05/04/2018
22.33
 719,060 22.42 22.65 22.28 0 0 0
04/04/2018
22.42
 997,840 22.53 22.93 22.28 1,470 0 0.1
03/04/2018
22.53
 1,725,110 21.79 22.53 21.82 653,308 619,788 1.4
02/04/2018
21.79
 780,060 21.51 21.79 21.51 5,060 0 0.2
30/03/2018
21.51
 471,800 21.56 21.73 21.39 0 1,470 -0.1
29/03/2018
21.56
 701,180 22.02 22.22 21.56 8,050 33,520 -1.0
28/03/2018
22.02
 656,670 21.68 22.13 21.62 1,710,933 1,715,993 -0.2
27/03/2018
21.68
 760,560 21.51 21.93 21.62 190,130 190,100 0.0
26/03/2018
21.51
 791,450 21.51 21.62 21.39 0 8,050 -0.3
23/03/2018
21.51
 2,518,560 22.08 22.08 21.05 78,299 78,299 0
22/03/2018
22.08
 911,920 22.25 22.53 22.05 1,104,000 1,104,030 -0.0
21/03/2018
22.25
 1,675,000 22.42 22.65 21.96 0 0 0
20/03/2018
22.42
 813,900 22.48 22.76 22.25 0 0 0
19/03/2018
22.48
 1,359,300 22.93 23.05 22.48 0 0 0
16/03/2018
22.93
 1,958,180 23.45 23.45 22.82 0 0 0
15/03/2018
23.45
 1,825,010 23.27 23.65 23.05 4,620 0 0.2
14/03/2018
23.27
 2,362,580 22.76 23.45 22.65 0 0 0
13/03/2018
22.76
 1,187,080 22.76 22.88 22.50 0 0 0
12/03/2018
22.76
 2,034,170 22.02 22.82 22.08 0 4,620 -0.2
09/03/2018
22.02
 1,545,820 21.56 22.11 21.56 8,310 0 0.3
08/03/2018
21.56
 397,470 21.39 21.62 21.39 11,300 0 0.4
07/03/2018
21.39
 736,380 21.73 21.93 21.28 940 0 0.0
06/03/2018
21.73
 618,330 21.51 21.88 21.45 0 8,310 -0.3
05/03/2018
21.51
 1,563,660 21.28 22.02 21.28 0 11,300 -0.4
02/03/2018
21.28
 1,363,310 21.45 21.45 21.11 1,150 940 0.0
01/03/2018
21.45
 1,344,790 21.96 21.96 21.28 0 0 0
28/02/2018: Cổ tức tiền mặt tỉ lệ: 16%
28/02/2018
21.96
 1,024,770 21.88 22.25 21.85 0 0 0
27/02/2018
21.88
 876,120 21.90 22.18 21.80 10 1,150 -0.0
26/02/2018
21.90
 1,291,820 21.80 22.29 21.85 1,500 0 0.1
23/02/2018
21.80
 809,150 21.38 21.82 21.47 230 0 0.0
22/02/2018
21.38
 848,920 21.74 21.74 21.36 1,250 0 0.0
21/02/2018
21.74
 803,420 21.74 22.07 20.70 88,898 90,398 -0.1
13/02/2018
21.74
 722,310 21.08 21.77 21.19 400 230 0.0
12/02/2018
21.08
 1,053,670 20.37 21.08 20.48 0 1,250 -0.0
09/02/2018
20.37
 1,182,310 20.54 20.54 19.50 39,710 0 1.6
08/02/2018
20.54
 700,370 20.97 21.08 20.54 44,950 400 1.8
07/02/2018
20.97
 1,101,160 20.54 21.41 20.81 0 0 0
06/02/2018
20.54
 4,166,260 21.77 21.77 20.26 0 39,710 -1.5
05/02/2018
21.77
 2,202,850 23.38 23.38 21.77 0 44,940 -1.8
02/02/2018
23.38
 924,850 23.36 23.63 23.05 31,960 0 1.4
01/02/2018
23.36
 1,120,050 23.36 23.79 23.16 0 0 0
31/01/2018
23.36
 2,804,390 22.73 24.10 22.62 277,250 277,250 0
30/01/2018
22.73
 2,155,910 22.67 23.22 22.67 3,000 31,960 -1.2
29/01/2018
22.67
 1,367,070 22.89 23.16 22.62 0 0 0
26/01/2018
22.89
 945,140 23.03 23.16 22.78 10 0 0.0
25/01/2018
23.03
 2,327,770 22.89 23.71 23.03 1,060 3,000 -0.1
22/01/2018
22.89
 1,129,770 22.45 23.05 22.45 700 0 0.0
19/01/2018
22.45
 1,152,120 22.67 22.95 22.45 0 0 0
18/01/2018
22.67
 1,611,730 22.45 22.67 21.96 0 1,060 -0.0
17/01/2018
22.45
 1,737,460 23.30 23.63 22.45 100,000 100,700 -0.0
16/01/2018
23.30
 1,149,990 23.30 23.63 23.11 100,000 100,000 0
15/01/2018
23.30
 1,610,610 23.27 23.33 22.89 80,000 80,000 0
12/01/2018
23.27
 2,296,800 23.82 23.93 23.19 0 0 0
11/01/2018
23.82
 1,242,500 23.99 23.99 23.49 0 0 0
10/01/2018
23.99
 2,273,020 23.82 24.51 23.82 0 0 0
09/01/2018
23.82
 1,529,800 23.44 23.99 23.44 100,100 100,000 0.0
08/01/2018
23.44
 1,721,420 23.27 23.66 22.97 248,460 248,460 0
05/01/2018
23.27
 2,636,900 23.66 23.66 23.00 110,000 110,000 0
04/01/2018
23.66
 1,699,280 23.60 24.07 23.49 19,260 100 0.8
03/01/2018
23.60
 1,691,120 23.66 23.90 23.38 278,600 270,000 0.4
02/01/2018
23.66
 1,991,730 22.73 23.66 22.78 7,050 0 0.3
29/12/2017
22.73
 1,457,830 22.40 22.95 22.45 0 19,260 -0.8
28/12/2017
22.40
 1,076,720 22.34 22.70 22.29 105,570 108,600 -0.1
27/12/2017
22.34
 1,212,720 22.78 23.11 22.23 22,120 7,050 0.6
26/12/2017
22.78
 1,244,990 22.04 22.78 22.04 0 0 0
25/12/2017
22.04
 1,697,470 22.34 22.51 22.01 0 5,570 -0.2
22/12/2017
22.34
 2,366,200 22.84 22.86 22.23 0 22,120 -0.9
21/12/2017
22.84
 1,561,350 23.27 23.44 22.84 2,400 0 0.1
20/12/2017
23.27
 1,673,650 23.38 23.66 22.89 0 0 0
19/12/2017
23.38
 3,999,500 22.37 23.66 22.23 770 0 0.0
18/12/2017
22.37
 1,983,770 22.45 22.92 22.37 770 2,400 -0.1
15/12/2017
22.45
 2,463,150 22.18 22.64 21.96 12,190 0 0.5
14/12/2017
22.18
 2,054,870 21.58 22.18 21.52 1,500 770 0.0
13/12/2017
21.58
 2,623,350 21.03 22.18 20.95 74,590 75,360 -0.0
12/12/2017
21.03
 1,847,250 21.03 21.41 20.10 1,500 12,190 -0.4
11/12/2017
21.03
 1,310,300 21.00 21.47 20.62 880 1,500 -0.0
08/12/2017
21.00
 1,324,440 20.86 21.30 20.54 1,100,960 1,100,960 0
07/12/2017
20.86
 1,779,580 21.41 21.55 20.75 0 1,500 -0.1
06/12/2017
21.41
 3,529,720 21.52 21.52 20.86 102,530 100,880 0.1
05/12/2017
21.52
 2,792,710 22.45 22.62 21.52 963,440 963,440 0
04/12/2017
22.45
 1,690,350 22.21 22.73 22.04 1,000 0 0.0
01/12/2017
22.21
 2,325,400 21.80 22.48 22.01 530 2,530 -0.1
30/11/2017
21.80
 1,800,670 22.12 22.40 21.63 0 0 0
29/11/2017
22.12
 3,582,030 21.36 22.12 21.19 350,500 351,000 -0.0
28/11/2017
21.36
 3,111,760 21.17 21.80 20.92 2,110,000 2,110,530 -0.0

Chính sách bảo mật | Điều khoản sử dụng |