CTCP Cơ Điện Lạnh (ree)

65.80
0
(0%)
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
(2024-08-19) 		-4.50 -6.40% 13,568,300 -12,149 -0.8
64.70
70.60
65.80
2 tháng
(2024-07-22) 		-2.70 -3.94% 34,519,300 -25,401 -1.7
64.70
71.50
65.80
3 tháng
(2024-06-20) 		0.10 0.15% 63,223,900 -63,085 -4.2
62.60
73.90
65.80
6 tháng
(2024-03-22) 		10.95 19.96% 129,199,000 -82,885 -5.4
50.43
73.90
65.80
12 tháng
(2023-09-25) 		12.92 24.42% 199,885,000 -187,132 -11.0
44.58
73.90
65.80
24 tháng
(2022-09-29) 		10.81 19.65% 337,410,600 -279,212 -3.8
44.58
73.90
65.80
36 tháng
(2021-10-04) 		21.80 49.53% 561,924,200 -378,907 -36.0
39.72
73.90
65.80
60 tháng
(2019-10-15) 		43.15 190.49% 890,952,480 -414,237 -37.8
17.21
73.90
65.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2024
52.43
 1,084,500 51.22 52.78 51.04 0 1,600 -0.1
23/04/2024
50.78
 815,900 50.96 51.39 50.61 0 0 0
22/04/2024
51.22
 879,400 50.70 51.83 50.61 0 0 0
19/04/2024
50.43
 1,576,800 51.39 52.17 50.17 0 0 0
17/04/2024
52.17
 675,800 52.87 53.22 52.17 0 0 0
16/04/2024
52.52
 1,126,500 53.13 53.30 51.91 0 0 0
15/04/2024
52.96
 1,363,500 54.09 54.61 52.87 0 0 0
12/04/2024: Cổ tức tiền mặt tỉ lệ: 10%
12/04/2024
54.61
 641,300 54.35 54.70 53.91 0 0 0
11/04/2024
53.83
 848,600 53.06 53.83 53.06 0 0 0
10/04/2024
53.57
 559,600 53.91 54.08 53.57 0 0 0
09/04/2024
53.74
 486,000 53.65 53.91 53.48 0 0 0
08/04/2024
53.48
 759,700 53.40 53.65 52.88 0 0 0
05/04/2024
53.57
 620,100 53.74 54.17 53.57 0 0 0
04/04/2024
53.83
 943,000 54.34 54.51 53.74 600 0 0.0
03/04/2024
54.51
 1,181,200 54.94 55.71 54.34 10,000 0 0.6
02/04/2024
54.85
 987,000 54.34 54.85 53.91 3,300 0 0.2
01/04/2024
54.17
 1,104,800 54.60 54.94 53.57 0 600 -0.0
29/03/2024
54.60
 883,900 54.68 55.28 54.43 0 10,000 -0.6
28/03/2024
54.68
 515,800 54.94 55.02 54.51 0 3,300 -0.2
27/03/2024
54.68
 639,400 55.20 55.20 54.51 0 0 0
26/03/2024
54.85
 705,100 54.34 55.20 54.17 0 0 0
25/03/2024
54.34
 1,016,800 54.85 55.79 54.08 0 0 0
22/03/2024
54.85
 1,679,100 53.83 55.54 54.08 0 0 0
21/03/2024
53.83
 967,400 53.14 54.00 53.14 0 0 0
20/03/2024
53.14
 822,400 52.88 53.31 52.29 0 0 0
19/03/2024
52.88
 905,500 52.80 53.40 52.37 0 0 0
18/03/2024
52.80
 1,553,800 54.77 54.77 51.86 0 0 0
15/03/2024
54.77
 808,400 55.02 55.20 53.91 0 0 0
14/03/2024
55.02
 1,256,100 54.43 55.45 54.51 0 0 0
13/03/2024
54.43
 1,469,600 53.06 54.94 53.31 0 0 0
12/03/2024
53.06
 1,020,000 53.06 53.83 52.71 0 0 0
11/03/2024
53.06
 1,056,100 54.00 54.00 52.54 0 0 0
08/03/2024
54.00
 1,689,400 53.91 55.28 53.74 0 0 0
07/03/2024
53.91
 1,107,400 53.40 54.00 53.23 0 0 0
06/03/2024
53.40
 756,400 54.17 54.17 53.23 0 0 0
05/03/2024
54.17
 1,128,900 53.23 54.25 52.97 0 0 0
04/03/2024
53.23
 1,403,100 53.31 54.08 52.88 0 0 0
01/03/2024
53.31
 1,217,900 52.37 53.83 52.37 0 0 0
29/02/2024
52.37
 979,800 52.37 53.23 52.20 0 0 0
28/02/2024
52.37
 1,564,300 50.57 52.46 50.66 1 0 0.0
27/02/2024
50.57
 654,200 49.72 50.75 49.89 0 0 0
26/02/2024
49.72
 839,400 50.06 50.40 49.63 0 0 0
23/02/2024
50.06
 1,049,900 51.00 51.34 50.06 208 1 0.0
22/02/2024
51.00
 465,600 51.52 51.60 50.92 622 1,100 -0.0
21/02/2024
51.52
 1,073,700 50.32 51.69 50.06 0 0 0
20/02/2024
50.32
 625,500 50.66 50.75 50.06 200 208 -0.0
19/02/2024
50.66
 1,087,100 50.23 50.75 49.98 100 622 -0.0
16/02/2024
50.23
 890,300 49.89 51.17 49.89 0 0 0
15/02/2024
49.89
 1,289,900 48.35 50.49 48.43 0 200 -0.0
07/02/2024
48.35
 323,400 48.09 48.52 48.18 0 100 -0.0
06/02/2024
48.09
 610,300 47.49 48.43 47.49 0 147 -0.0
05/02/2024
47.49
 594,500 47.07 48.09 47.24 0 0 0
02/02/2024
47.07
 724,600 47.41 48.01 47.07 83,900 81,000 0.2
01/02/2024
47.41
 886,000 47.92 48.26 47.32 0 0 0
31/01/2024
47.92
 592,100 48.26 48.61 47.66 1,500 0 0.1
30/01/2024
48.26
 710,000 48.35 48.43 47.92 19,000 2,900 0.9
29/01/2024
48.35
 338,000 48.09 48.61 48.01 0 23,000 -1.3
26/01/2024
48.09
 415,600 48.18 48.35 47.92 0 1,500 -0.1
25/01/2024
48.18
 357,000 48.61 48.61 47.75 0 19,000 -1.1
24/01/2024
48.61
 231,900 48.69 48.78 48.18 0 0 0
23/01/2024
48.69
 494,900 48.01 49.12 47.92 0 0 0
22/01/2024
48.01
 218,100 47.92 48.35 47.84 6,000 0 0.3
19/01/2024
47.92
 288,000 47.66 48.26 47.49 0 0 0
18/01/2024
47.66
 296,500 48.01 48.18 47.58 0 0 0
17/01/2024
48.01
 349,400 47.58 48.26 47.32 0 6,000 -0.3
16/01/2024
47.58
 310,900 47.24 47.84 46.98 0 0 0
15/01/2024
47.24
 193,100 47.15 47.75 47.15 0 1,600 -0.1
12/01/2024
47.15
 792,100 47.75 47.75 47.07 0 0 0
11/01/2024
47.75
 429,900 47.75 48.01 47.58 0 0 0
10/01/2024
47.75
 683,800 48.01 48.26 47.58 200 32,000 -1.8
09/01/2024
48.01
 1,087,200 48.61 48.61 47.92 0 0 0
08/01/2024
48.61
 920,000 49.12 49.46 48.61 0 0 0
05/01/2024
49.12
 554,800 49.38 49.46 49.03 0 200 -0.0
04/01/2024
49.38
 898,300 49.29 50.32 49.21 0 0 0
03/01/2024
49.29
 375,500 49.21 49.46 48.86 0 0 0
02/01/2024
49.21
 778,900 48.61 49.89 48.86 50,000 0 2.9
29/12/2023
48.61
 712,200 48.26 49.21 48.26 116,700 0 6.7
28/12/2023
48.26
 346,800 48.26 48.61 48.18 18,700 0 1.1
27/12/2023
48.26
 527,100 47.75 48.35 47.84 0 50,000 -2.8
26/12/2023
47.75
 622,400 48.01 48.26 47.75 500 139,800 -7.8
25/12/2023
48.01
 480,200 47.75 48.35 47.66 0 41,700 -2.3
22/12/2023
47.75
 383,200 48.35 48.52 47.75 100 0 0.0
21/12/2023
48.35
 533,600 48.18 48.43 47.49 400 500 -0.0
20/12/2023
48.18
 408,200 48.18 48.61 47.84 0 0 0
19/12/2023
48.18
 288,300 48.61 48.78 47.92 4,400 100 0.2
18/12/2023
48.61
 497,100 48.52 48.95 47.92 5,000 400 0.3
15/12/2023
48.52
 513,300 48.86 49.63 48.35 0 0 0
14/12/2023
48.86
 278,100 49.38 49.98 48.86 0 4,400 -0.3
13/12/2023
49.38
 587,800 50.49 50.66 49.21 15,000 5,000 0.6
12/12/2023
50.49
 287,000 50.23 50.57 49.89 0 0 0
11/12/2023
50.23
 237,000 50.66 51.17 50.23 0 0 0
08/12/2023
50.66
 539,000 49.63 50.66 49.29 0 15,000 -0.9
07/12/2023
49.63
 443,400 50.32 50.83 49.29 0 0 0
06/12/2023
50.32
 222,200 50.75 50.83 50.15 0 0 0
05/12/2023
50.75
 583,400 49.63 51.34 50.06 6,000 0 0.4
04/12/2023
49.63
 622,000 49.03 49.80 49.03 0 0 0
01/12/2023
49.03
 124,400 48.86 49.38 48.69 0 0 0
30/11/2023
48.86
 136,500 49.29 49.55 48.86 0 6,000 -0.3
29/11/2023
49.29
 180,100 48.95 49.46 48.95 0 0 0
28/11/2023
48.95
 146,200 48.69 49.21 48.61 16,600 0 1.0

Chính sách bảo mật | Điều khoản sử dụng |