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)
14/02/2017
14.16
 1,342,620 14.32 14.37 14.03 2,000 10,670 -0.2
13/02/2017
14.32
 797,380 14.11 14.32 14.11 0 230 -0.0
10/02/2017
14.11
 769,250 14.11 14.26 14.11 8,970 30 0.2
09/02/2017
14.11
 1,034,740 13.85 14.24 13.80 250 2,000 -0.0
08/02/2017
13.85
 392,460 13.85 13.96 13.70 0 0 0
07/02/2017
13.85
 1,345,670 13.60 13.96 13.52 200,000 208,970 -0.2
06/02/2017
13.60
 1,166,370 13.34 13.75 13.39 9,900 250 0.3
03/02/2017
13.34
 582,330 13.39 13.47 13.29 23,930 0 0.6
02/02/2017
13.39
 1,200,750 13.24 13.47 13.34 3,100 0 0.1
25/01/2017
13.24
 809,290 13.05 13.39 12.98 0 9,900 -0.3
24/01/2017
13.05
 430,290 12.80 13.08 12.82 0 23,930 -0.6
23/01/2017
12.80
 1,499,940 13.18 13.18 12.75 0 3,090 -0.1
20/01/2017
13.18
 609,520 13.26 13.26 13.08 61,130 61,140 -0.0
19/01/2017
13.26
 412,640 13.26 13.29 13.16 0 0 0
18/01/2017
13.26
 1,291,080 12.87 13.44 12.87 3,780 0 0.1
17/01/2017
12.87
 621,020 12.87 13.00 12.82 0 0 0
16/01/2017
12.87
 923,110 12.93 13.05 12.82 0 0 0
13/01/2017
12.93
 1,002,510 12.87 13.03 12.85 10,850 3,780 0.2
12/01/2017
12.87
 1,217,460 12.72 12.98 12.67 183,000 183,000 0
11/01/2017
12.72
 875,320 12.46 12.72 12.44 2,000 0 0.0
10/01/2017
12.46
 1,819,960 12.82 12.82 12.46 465,870 466,720 -0.0
09/01/2017
12.82
 561,390 12.87 12.98 12.77 0 0 0
06/01/2017
12.87
 404,490 13.03 13.08 12.87 2,085,250 2,086,450 -0.0
05/01/2017
13.03
 1,459,250 12.87 13.11 12.77 0 10,000 -0.3
04/01/2017
12.87
 686,290 12.87 13.03 12.77 10,250 0 0.3
03/01/2017
12.87
 965,090 12.69 12.90 12.69 40,000 790 1.0
30/12/2016
12.69
 598,650 12.67 12.72 12.62 0 0 0
29/12/2016
12.67
 1,654,910 12.67 12.93 12.67 1,220 10,250 -0.2
28/12/2016
12.67
 920,420 12.72 12.82 12.64 1,280 40,000 -1.0
27/12/2016
12.72
 1,549,080 12.33 12.72 12.28 386,080 377,510 0.2
26/12/2016
12.33
 579,510 12.36 12.41 12.26 0 1,220 -0.0
23/12/2016
12.36
 1,181,420 12.31 12.44 12.26 189,570 123,340 1.6
22/12/2016
12.31
 974,870 12.44 12.46 12.28 85,770 93,570 -0.2
21/12/2016
12.44
 1,142,340 12.33 12.54 12.31 186,970 150,000 0.9
20/12/2016
12.33
 1,683,510 12.28 12.44 12.15 6,010 67,510 -1.5
19/12/2016
12.28
 1,026,430 12.05 12.39 12.10 0 770 -0.0
16/12/2016
12.05
 851,080 12.00 12.21 11.87 0 36,970 -0.9
15/12/2016
12.00
 2,311,370 11.43 12.00 11.33 0 6,010 -0.1
14/12/2016
11.43
 536,200 11.12 11.43 11.12 0 0 0
13/12/2016
11.12
 286,620 11.18 11.23 11.02 0 0 0
12/12/2016
11.18
 535,160 11.48 11.48 11.18 1,910 0 0.0
09/12/2016
11.48
 305,820 11.51 11.51 11.43 1,260 0 0.0
08/12/2016
11.51
 592,310 11.43 11.54 11.36 17,200 0 0.4
07/12/2016
11.43
 486,290 11.28 11.46 11.23 0 1,910 -0.0
06/12/2016
11.28
 674,220 11.59 11.64 11.23 100,100 101,260 -0.0
05/12/2016
11.59
 1,460,310 11.36 11.61 11.18 7,400 17,200 -0.2
02/12/2016
11.36
 497,390 11.33 11.59 11.25 0 0 0
01/12/2016
11.33
 703,290 11.43 11.59 11.30 242,960 243,060 -0.0
30/11/2016
11.43
 999,030 11.07 11.46 11.07 170 7,400 -0.2
29/11/2016
11.07
 266,070 11.12 11.15 11.02 100,000 100,000 0
28/11/2016
11.12
 420,060 11.18 11.18 11.02 0 0 0
25/11/2016
11.18
 301,700 11.12 11.28 11.12 0 170 -0.0
24/11/2016
11.12
 405,740 11.15 11.18 11.10 0 0 0
23/11/2016
11.15
 372,220 11.18 11.25 11.12 0 0 0
22/11/2016
11.18
 541,060 11.36 11.43 11.18 0 0 0
21/11/2016
11.36
 427,730 11.33 11.54 11.33 0 0 0
18/11/2016
11.33
 885,660 11.18 11.48 11.15 153,280 153,280 0
17/11/2016
11.18
 500,340 11.12 11.20 11.05 0 0 0
16/11/2016
11.12
 418,200 11.28 11.28 11.12 180,040 180,000 0.0
15/11/2016
11.28
 789,820 11.12 11.30 11.07 157,230 157,230 0
14/11/2016
11.12
 875,650 10.94 11.23 10.92 0 0 0
11/11/2016
10.94
 1,088,920 10.63 11.18 10.66 10 40 -0.0
10/11/2016
10.63
 428,930 10.45 10.69 10.51 1,000,000 1,000,000 0
09/11/2016
10.45
 687,270 10.69 10.69 10.30 300,000 300,000 0
08/11/2016
10.69
 140,530 10.63 10.74 10.63 12,750 10 0.3
07/11/2016
10.63
 192,220 10.61 10.71 10.56 790 0 0.0
04/11/2016
10.61
 110,570 10.66 10.71 10.61 0 0 0
03/11/2016
10.66
 401,820 10.87 10.87 10.30 500 12,750 -0.3
02/11/2016
10.87
 164,420 10.97 10.97 10.79 400,000 400,780 -0.0
01/11/2016
10.97
 296,010 10.94 10.97 10.81 0 0 0
31/10/2016
10.94
 452,990 10.87 11.05 10.89 500,000 500,500 -0.0
28/10/2016
10.87
 434,480 10.81 10.92 10.76 0 0 0
27/10/2016
10.81
 294,370 10.76 10.92 10.69 0 0 0
26/10/2016
10.76
 595,910 10.61 10.84 10.58 0 0 0
25/10/2016
10.61
 386,380 10.63 10.66 10.51 300,000 300,000 0
24/10/2016
10.63
 204,000 10.63 10.69 10.58 1,000,000 1,000,000 0
21/10/2016
10.63
 230,100 10.69 10.79 10.63 2,530 0 0.1
20/10/2016
10.69
 308,270 10.79 10.81 10.69 1,000,000 1,000,000 0
19/10/2016
10.79
 302,750 10.81 10.87 10.74 500,000 500,000 0
18/10/2016
10.81
 273,300 10.79 10.81 10.69 530 2,530 -0.0
17/10/2016
10.79
 378,850 10.97 11.05 10.76 0 0 0
14/10/2016
10.97
 471,540 10.99 11.02 10.92 604,193 600,843 0.1
13/10/2016
10.99
 397,520 10.97 10.99 10.87 1,763,110 1,762,840 0.0
12/10/2016
10.97
 291,720 11.02 11.02 10.84 700,230 700,000 0.0
11/10/2016
11.02
 721,080 10.69 11.02 10.69 0 3,000 -0.1
10/10/2016
10.69
 579,980 10.81 10.81 10.61 0 1,150 -0.0
07/10/2016
10.81
 1,119,670 10.89 10.92 10.66 0 230 -0.0
06/10/2016
10.89
 488,080 10.97 11.07 10.89 46,000 46,000 0
05/10/2016
10.97
 479,920 10.92 11.12 10.92 200 0 0.0
04/10/2016
10.92
 1,347,080 10.99 11.30 10.89 2,400 0 0.1
03/10/2016
10.99
 774,580 11.12 11.23 10.92 15,000 0 0.3
30/09/2016
11.12
 876,460 11.33 11.51 10.97 51,500 51,700 -0.0
29/09/2016
11.33
 846,410 11.38 11.61 11.23 0 2,400 -0.1
28/09/2016
11.38
 1,176,020 11.51 11.59 11.30 470 15,000 -0.3
27/09/2016
11.51
 956,940 11.69 11.69 11.43 0 0 0
26/09/2016
11.69
 1,144,790 11.41 11.69 11.43 15,502,180 15,500,000 0.0
23/09/2016
11.41
 1,101,980 11.18 11.54 11.10 47,647 48,117 -0.0
22/09/2016
11.18
 1,885,370 10.81 11.23 10.81 6,370 0 0.1
21/09/2016
10.81
 518,090 10.81 10.87 10.66 0 2,180 -0.0
20/09/2016
10.81
 714,410 10.81 10.99 10.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |