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)
07/07/2017
20.37
 1,179,180 20.51 20.84 20.37 302,730 300,000 0.1
06/07/2017
20.51
 679,840 20.59 20.67 20.48 500,000 500,000 0
05/07/2017
20.59
 955,030 20.21 20.59 20.10 0 0 0
04/07/2017
20.21
 915,360 20.02 20.23 19.99 0 2,730 -0.1
03/07/2017
20.02
 983,730 20.21 20.23 19.99 400 0 0.0
30/06/2017
20.21
 707,450 20.32 20.45 20.18 0 0 0
29/06/2017
20.32
 732,660 20.26 20.56 20.15 150,000 150,000 0
28/06/2017
20.26
 1,002,350 19.85 20.26 19.80 72,170 70,400 0.1
27/06/2017
19.85
 795,300 20.10 20.26 19.71 0 0 0
26/06/2017
20.10
 1,083,270 19.96 20.34 19.93 1,500 0 0.1
23/06/2017
19.96
 880,870 19.91 19.96 19.69 20,000 22,170 -0.1
22/06/2017
19.91
 1,084,890 20.07 20.15 19.88 0 0 0
21/06/2017
20.07
 1,374,830 19.52 20.07 19.17 112,450 113,940 -0.1
20/06/2017
19.52
 1,019,510 19.50 19.66 19.44 0 0 0
19/06/2017
19.50
 1,075,560 19.60 19.69 19.28 100,000 100,000 0
16/06/2017
19.60
 1,222,090 19.11 19.60 19.19 101,100 100,000 0.0
15/06/2017
19.11
 2,005,870 18.51 19.14 18.45 2,210 0 0.1
14/06/2017
18.51
 681,080 18.51 18.73 18.45 90 0 0.0
13/06/2017
18.51
 448,020 18.35 18.62 18.24 0 1,100 -0.0
12/06/2017
18.35
 632,380 18.45 18.45 18.29 0 2,210 -0.1
09/06/2017
18.45
 789,890 18.40 18.78 18.40 50,000 50,090 -0.0
08/06/2017
18.40
 987,680 18.62 18.62 18.26 375,110 374,410 0.0
07/06/2017
18.62
 1,242,860 18.62 18.95 18.59 376,580 270,000 3.9
06/06/2017
18.62
 2,450,690 17.93 18.73 18.02 100,000 100,000 0
05/06/2017
17.93
 854,010 17.52 17.93 17.47 30,000 30,700 -0.0
02/06/2017
17.52
 674,140 17.58 17.74 17.36 0 106,580 -3.4
01/06/2017
17.58
 663,980 17.33 17.69 17.41 500 0 0.0
31/05/2017
17.33
 1,010,460 17.39 17.69 16.98 152,000 152,000 0
30/05/2017
17.39
 3,892,430 18.13 18.18 17.36 0 0 0
29/05/2017
18.13
 1,059,690 18.35 18.56 18.13 0 500 -0.0
26/05/2017
18.35
 766,600 18.32 18.54 18.10 120 0 0.0
25/05/2017
18.32
 1,281,710 18.32 18.78 18.21 0 0 0
24/05/2017
18.32
 1,937,570 17.96 18.45 17.91 8,800 0 0.3
23/05/2017
17.96
 1,500,440 17.74 18.29 17.74 0 120 -0.0
22/05/2017
17.74
 1,559,030 18.04 18.56 17.69 0 0 0
19/05/2017
18.04
 3,621,310 16.87 18.04 16.87 0 8,800 -0.3
18/05/2017
16.87
 1,810,340 17.03 17.03 16.70 422,073 422,073 0
17/05/2017
17.03
 1,561,360 17.03 17.14 16.70 1,410 0 0.0
16/05/2017
17.03
 3,209,340 17.25 17.80 17.03 0 0 0
15/05/2017
17.25
 1,119,660 17.47 17.50 17.25 450 0 0.0
12/05/2017
17.47
 1,397,660 16.98 17.72 17.03 2,410 1,410 0.0
11/05/2017
16.98
 2,109,100 16.84 17.25 16.57 500 0 0.0
10/05/2017
16.84
 2,797,630 17.41 17.58 16.84 500,000 500,450 -0.0
09/05/2017
17.41
 2,104,500 16.92 17.80 16.92 357,670 360,080 -0.1
08/05/2017
16.92
 2,641,020 16.05 16.92 15.94 2,600 500 0.1
05/05/2017
16.05
 1,221,400 15.94 16.21 15.83 0 0 0
04/05/2017
15.94
 2,484,740 16.29 16.54 15.77 140,220 140,120 0.0
03/05/2017
16.29
 4,631,230 15.25 16.29 15.50 100 2,600 -0.1
28/04/2017
15.25
 2,444,980 14.95 15.42 15.11 60,000 60,000 0
27/04/2017
14.95
 1,934,790 14.59 15.33 14.59 200,500 200,600 -0.0
26/04/2017
14.59
 806,950 14.24 14.68 14.32 9,610 100 0.2
25/04/2017
14.24
 812,480 14.05 14.24 13.94 0 0 0
24/04/2017
14.05
 416,450 14.24 14.40 14.02 0 0 0
21/04/2017
14.24
 387,590 14.24 14.48 14.24 0 9,610 -0.3
20/04/2017
14.24
 424,930 14.07 14.35 14.07 0 0 0
19/04/2017
14.07
 489,660 13.91 14.18 13.85 13,430 0 0.3
18/04/2017
13.91
 895,340 13.88 14.02 13.72 150,000 150,000 0
17/04/2017
13.88
 1,378,610 14.40 14.46 13.88 0 0 0
14/04/2017
14.40
 743,620 14.68 14.73 14.35 0 13,430 -0.4
13/04/2017
14.68
 730,670 14.59 14.76 14.57 61,560 60,410 0.0
12/04/2017
14.59
 945,170 14.57 14.90 14.54 200 0 0.0
11/04/2017
14.57
 543,610 14.57 14.65 14.48 412,870 412,870 0
10/04/2017
14.57
 652,660 14.54 14.73 14.57 150 1,150 -0.0
07/04/2017
14.54
 443,900 14.68 14.70 14.46 0 200 -0.0
05/04/2017
14.68
 897,390 14.84 14.84 14.68 0 0 0
04/04/2017
14.84
 701,910 14.90 15.20 14.81 10 150 -0.0
03/04/2017
14.90
 890,900 14.95 14.95 14.73 0 0 0
31/03/2017
14.95
 1,111,800 15.11 15.11 14.81 140,400 140,400 0
30/03/2017
15.11
 1,053,200 15.33 15.42 15.09 0 10 -0.0
29/03/2017
15.33
 3,838,730 15.20 15.69 15.22 91,030 91,030 0
28/03/2017
15.20
 2,395,020 14.62 15.25 14.62 4,150 0 0.1
27/03/2017
14.62
 1,166,500 14.68 14.68 14.35 0 0 0
24/03/2017
14.68
 719,230 14.79 14.84 14.51 2,540 0 0.1
23/03/2017
14.79
 530,810 14.40 14.84 14.29 2,230 4,150 -0.1
22/03/2017
14.40
 2,077,820 14.68 14.87 14.40 0 0 0
21/03/2017
14.68
 3,321,110 15.22 15.22 14.51 150,110 152,530 -0.1
20/03/2017
15.22
 876,220 15.17 15.61 15.11 0 2,230 -0.1
17/03/2017
15.17
 823,140 15.33 15.36 15.11 0 0 0
16/03/2017
15.33
 993,410 15.11 15.33 15.06 1,500 110 0.0
15/03/2017
15.11
 1,086,780 15.39 15.55 15.11 1,579,250 1,577,250 0.1
14/03/2017
15.39
 1,940,790 14.90 15.44 14.95 0 0 0
13/03/2017
14.90
 2,369,630 14.79 15.17 14.57 2,050 1,500 0.0
10/03/2017
14.79
 2,465,120 14.13 14.90 14.24 1,100 2,000 -0.0
09/03/2017
14.13
 423,980 14.29 14.29 14.13 7,510 0 0.2
08/03/2017
14.29
 700,560 14.32 14.40 14.21 0 2,050 -0.1
07/03/2017
14.32
 1,126,470 14.07 14.35 13.96 202,230 203,330 -0.0
06/03/2017
14.07
 856,740 13.50 14.16 13.55 0 7,510 -0.2
03/03/2017
13.50
 508,570 13.58 13.58 13.31 22,490 0 0.6
02/03/2017
13.58
 214,210 13.55 13.61 13.44 0 0 0
01/03/2017
13.55
 852,800 13.75 13.75 13.20 0 0 0
28/02/2017: Cổ tức tiền mặt tỉ lệ: 16%
28/02/2017
13.75
 632,100 13.83 14.13 13.75 0 22,490 -0.6
27/02/2017
13.83
 457,760 13.65 13.85 13.60 20 0 0.0
24/02/2017
13.65
 656,260 13.75 13.80 13.62 0 0 0
23/02/2017
13.75
 671,560 13.88 13.90 13.67 0 0 0
22/02/2017
13.88
 1,052,440 14.03 14.03 13.75 0 0 0
21/02/2017
14.03
 474,520 14.16 14.19 14.01 0 0 0
20/02/2017
14.16
 739,330 14.06 14.26 14.01 0 0 0
17/02/2017
14.06
 1,161,830 13.90 14.06 13.80 51,830 41,160 0.3
16/02/2017
13.90
 1,942,590 14.21 14.21 13.90 60,230 60,000 0.0
15/02/2017
14.21
 1,174,570 14.16 14.42 14.14 40,030 40,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |