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)
27/04/2016
10.61
 295,860 10.66 10.66 10.57 0 136,170 -3.2
26/04/2016
10.66
 151,750 10.61 10.66 10.57 390,020 390,020 0
25/04/2016
10.61
 478,630 10.66 10.84 10.61 0 40,800 -1.0
22/04/2016
10.66
 483,960 10.30 10.66 10.30 0 0 0
21/04/2016
10.30
 141,050 10.21 10.30 10.21 330,000 330,000 0
20/04/2016
10.21
 223,870 10.25 10.34 10.21 2,310 0 0.1
19/04/2016
10.25
 319,430 10.43 10.43 10.25 54,080 0 1.2
15/04/2016
10.43
 196,570 10.57 10.66 10.43 22,920 0 0.5
14/04/2016
10.57
 143,120 10.57 10.70 10.57 9,770 2,310 0.2
13/04/2016
10.57
 101,750 10.66 10.70 10.57 4,200 0 0.1
12/04/2016
10.66
 146,100 10.66 10.70 10.61 466,640 474,640 -0.2
11/04/2016
10.66
 234,460 10.61 10.70 10.61 67,840 65,970 0.0
08/04/2016
10.61
 153,610 10.70 10.75 10.61 0 0 0
07/04/2016
10.70
 91,700 10.70 10.79 10.66 5,400 17,000 -0.3
06/04/2016
10.70
 77,480 10.66 10.70 10.61 1,020 8,000 -0.2
05/04/2016
10.66
 170,040 10.70 10.75 10.61 0 41,110 -1.0
04/04/2016
10.70
 160,070 10.79 10.84 10.66 500 22,230 -0.5
01/04/2016
10.79
 232,340 10.93 10.93 10.75 0 2,920 -0.1
31/03/2016
10.93
 264,010 11.02 11.11 10.93 147,980 0 3.6
30/03/2016
11.02
 132,490 10.93 11.06 10.93 83,820 500 2.0
29/03/2016
10.93
 269,020 10.93 11.11 10.88 283,500 273,000 0.3
28/03/2016
10.93
 203,570 10.97 10.97 10.93 13,000 16,000 -0.1
25/03/2016
10.97
 314,270 11.06 11.11 10.97 229,540 0 5.7
24/03/2016
11.06
 368,810 11.06 11.15 11.06 284,190 160,000 3.1
23/03/2016
11.06
 308,270 11.02 11.11 11.02 219,150 60,000 3.9
22/03/2016
11.02
 109,230 11.06 11.06 10.97 15,160 0 0.4
21/03/2016
11.06
 201,410 11.15 11.20 11.06 129,560 0 3.2
18/03/2016
11.15
 197,020 11.20 11.20 11.15 268,000 150,900 2.9
17/03/2016
11.20
 679,050 11.06 11.28 11.15 765,480 350,000 10.4
16/03/2016
11.06
 303,630 11.02 11.11 10.97 180,090 21,500 3.9
15/03/2016
11.02
 309,580 11.15 11.15 11.02 61,430 0 1.5
14/03/2016
11.15
 326,330 11.11 11.15 11.06 128,740 0 3.2
11/03/2016
11.11
 822,890 11.06 11.24 11.06 153,100 325,000 -4.3
10/03/2016
11.06
 351,840 11.06 11.15 11.02 55,000 25,000 0.7
09/03/2016
11.06
 588,470 11.15 11.15 11.02 615,250 445,180 4.2
08/03/2016
11.15
 609,400 11.24 11.28 11.15 193,420 40,000 3.9
07/03/2016
11.24
 633,480 11.33 11.37 11.24 932,430 870,000 1.6
04/03/2016
11.33
 1,266,960 11.20 11.42 11.11 460,520 0 11.6
03/03/2016
11.20
 536,880 11.46 11.55 11.20 253,890 128,000 3.2
02/03/2016
11.46
 1,187,640 11.64 11.82 11.42 599,680 0 15.6
01/03/2016
11.64
 2,559,430 10.97 11.73 10.88 0 400,000 -10.5
29/02/2016
10.97
 108,760 11.06 11.06 10.93 0 500 -0.0
26/02/2016: Cổ tức tiền mặt tỉ lệ: 10%
26/02/2016
11.06
 360,860 11.06 11.28 11.06 0 0 0
25/02/2016
11.06
 402,420 11.15 11.15 11.02 0 0 0
24/02/2016
11.15
 362,930 11.06 11.15 11.02 100,000 100,000 0
23/02/2016
11.06
 397,400 11.06 11.15 11.02 0 0 0
22/02/2016
11.06
 200,250 11.02 11.15 11.02 0 0 0
19/02/2016
11.02
 302,490 11.15 11.15 11.02 0 0 0
18/02/2016
11.15
 365,810 11.15 11.15 11.06 3,000,000 3,000,000 0
17/02/2016
11.15
 424,410 11.02 11.19 11.06 0 0 0
16/02/2016
11.02
 336,090 11.10 11.19 11.02 0 0 0
15/02/2016
11.10
 337,840 10.97 11.10 10.97 0 0 0
05/02/2016
10.97
 410,290 10.89 11.06 10.89 20,000 20,000 0
04/02/2016
10.89
 116,290 10.89 10.97 10.85 0 4,000 -0.1
03/02/2016
10.89
 203,110 10.93 10.93 10.80 0 11,000 -0.3
02/02/2016
10.93
 298,450 10.85 10.97 10.85 0 0 0
01/02/2016
10.85
 200,910 10.89 10.93 10.76 0 0 0
29/01/2016
10.89
 426,980 10.59 10.93 10.59 0 2,700,000 -66.2
28/01/2016
10.59
 114,830 10.67 10.72 10.59 0 0 0
27/01/2016
10.67
 176,280 10.63 10.76 10.67 0 0 0
26/01/2016
10.63
 254,160 10.54 10.72 10.33 0 0 0
25/01/2016
10.54
 302,020 10.20 10.63 10.20 0 0 0
22/01/2016
10.20
 275,220 10.07 10.20 9.94 200,000 200,000 0
21/01/2016
10.07
 307,370 10.24 10.29 10.07 193,500 193,500 0
20/01/2016
10.24
 157,410 10.33 10.42 10.24 0 0 0
19/01/2016
10.33
 273,900 10.16 10.33 10.16 0 79,960 -1.9
18/01/2016
10.16
 830,590 10.63 10.63 10.11 0 0 0
15/01/2016
10.63
 74,090 10.80 10.85 10.63 0 0 0
14/01/2016
10.80
 283,560 10.85 10.85 10.67 0 0 0
13/01/2016
10.85
 662,530 10.72 10.97 10.76 0 400 -0.0
12/01/2016
10.72
 252,660 10.42 10.72 10.46 0 0 0
11/01/2016
10.42
 206,890 10.42 10.59 10.42 0 0 0
08/01/2016
10.42
 388,170 10.59 10.59 10.42 0 0 0
07/01/2016
10.59
 430,010 10.67 10.67 10.50 0 0 0
06/01/2016
10.67
 256,010 10.63 10.72 10.59 0 4,500 -0.1
05/01/2016
10.63
 247,280 10.80 10.80 10.59 0 0 0
04/01/2016
10.80
 195,650 10.85 10.89 10.76 0 0 0
31/12/2015
10.85
 150,510 10.80 10.93 10.80 0 7,000 -0.2
30/12/2015
10.80
 259,380 10.89 10.93 10.80 0 0 0
29/12/2015
10.89
 234,920 10.89 10.97 10.85 0 0 0
28/12/2015
10.89
 248,050 10.93 10.93 10.85 0 0 0
25/12/2015
10.93
 112,090 10.89 10.97 10.89 0 0 0
24/12/2015
10.89
 147,140 10.89 10.93 10.89 261,700 261,700 0
23/12/2015
10.89
 236,730 10.93 10.93 10.85 0 0 0
22/12/2015
10.93
 376,770 11.15 11.15 10.89 0 0 0
21/12/2015
11.15
 532,660 11.23 11.32 11.15 0 0 0
18/12/2015
11.23
 756,580 11.10 11.41 11.06 0 0 0
17/12/2015
11.10
 288,440 11.06 11.23 11.10 0 0 0
16/12/2015
11.06
 236,410 10.89 11.10 10.85 0 1,000 -0.0
15/12/2015
10.89
 233,680 10.76 10.89 10.76 0 0 0
14/12/2015
10.76
 104,240 10.76 10.80 10.72 0 0 0
11/12/2015
10.76
 79,180 10.76 10.85 10.76 0 0 0
10/12/2015
10.76
 460,540 10.76 10.80 10.76 0 0 0
09/12/2015
10.76
 111,970 10.85 10.89 10.76 0 3,320 -0.1
08/12/2015
10.85
 129,630 10.80 10.89 10.72 0 0 0
07/12/2015
10.80
 73,920 10.93 10.93 10.80 0 0 0
04/12/2015
10.93
 306,260 10.97 10.97 10.85 0 0 0
03/12/2015
10.97
 81,280 10.97 11.02 10.93 0 10,000 -0.3
02/12/2015
10.97
 253,300 10.93 11.06 10.93 0 30,350 -0.8
01/12/2015
10.93
 278,310 10.93 10.97 10.89 0 1,400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |