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)
10/07/2015
11.96
 1,236,690 11.92 12.09 11.88 0 0 0
09/07/2015
11.92
 639,880 11.92 11.92 11.71 0 0 0
08/07/2015
11.92
 1,325,990 12.09 12.14 11.62 0 0 0
07/07/2015
12.09
 2,045,390 11.88 12.35 11.75 0 2,750 -0.1
06/07/2015
11.88
 1,044,470 11.79 11.96 11.79 0 100 -0.0
03/07/2015
11.79
 1,828,890 11.62 11.88 11.66 190,000 190,000 0
02/07/2015
11.62
 797,700 11.58 11.62 11.45 0 0 0
01/07/2015
11.58
 667,590 11.58 11.62 11.41 285,520 285,520 0
30/06/2015
11.58
 780,000 11.66 11.71 11.49 0 0 0
29/06/2015
11.66
 1,136,080 11.41 11.66 11.28 0 0 0
26/06/2015
11.41
 2,616,340 11.10 11.88 11.10 0 0 0
25/06/2015
11.10
 224,940 11.19 11.19 11.10 0 2,200 -0.1
24/06/2015
11.19
 383,850 11.23 11.28 11.10 0 0 0
23/06/2015
11.23
 504,480 11.23 11.36 11.19 0 480 -0.0
22/06/2015
11.23
 435,760 11.06 11.28 11.06 0 0 0
19/06/2015
11.06
 496,920 10.97 11.19 11.02 0 0 0
18/06/2015
10.97
 270,990 10.93 11.02 10.93 0 0 0
17/06/2015
10.93
 291,810 11.02 11.02 10.93 0 0 0
16/06/2015
11.02
 211,870 10.97 11.10 10.97 0 5,100 -0.1
15/06/2015
10.97
 304,110 11.06 11.15 10.97 860,000 867,300 -0.2
12/06/2015
11.06
 402,250 11.06 11.15 10.97 0 3,500 -0.1
11/06/2015
11.06
 452,540 10.93 11.15 10.97 0 0 0
10/06/2015
10.93
 539,780 11.02 11.06 10.89 70,000 70,000 0
09/06/2015
11.02
 363,530 11.15 11.19 10.97 0 0 0
08/06/2015
11.15
 778,740 11.19 11.32 11.15 0 0 0
05/06/2015
11.19
 1,417,990 10.85 11.28 10.89 0 0 0
04/06/2015
10.85
 449,520 10.76 10.93 10.85 0 0 0
03/06/2015
10.76
 137,680 10.76 10.80 10.72 0 0 0
02/06/2015
10.76
 235,620 10.85 10.93 10.76 0 0 0
01/06/2015
10.85
 126,610 10.89 10.97 10.85 0 0 0
29/05/2015
10.89
 216,970 10.93 11.02 10.89 0 0 0
28/05/2015
10.93
 397,550 10.85 11.10 10.80 0 0 0
27/05/2015
10.85
 159,450 10.97 10.97 10.85 25,000 25,000 0
26/05/2015
10.97
 198,930 10.97 11.02 10.85 0 0 0
25/05/2015
10.97
 133,450 10.93 11.02 10.85 0 0 0
22/05/2015
10.93
 375,040 10.89 11.02 10.80 0 0 0
21/05/2015
10.89
 301,910 10.76 10.97 10.67 0 0 0
20/05/2015
10.76
 458,490 10.33 10.76 10.33 72,210 77,210 -0.1
19/05/2015
10.33
 196,150 10.29 10.67 10.29 0 0 0
18/05/2015
10.29
 637,070 10.63 10.63 10.29 0 15,070 -0.4
15/05/2015
10.63
 573,960 10.80 10.85 10.59 0 0 0
14/05/2015
10.80
 303,130 10.85 10.85 10.76 0 0 0
13/05/2015
10.85
 189,390 10.89 10.97 10.85 0 0 0
12/05/2015
10.89
 289,840 10.93 10.97 10.80 0 0 0
11/05/2015
10.93
 71,930 10.93 10.97 10.89 0 0 0
08/05/2015
10.93
 173,390 10.93 11.06 10.93 0 0 0
07/05/2015
10.93
 208,750 10.89 10.97 10.85 0 0 0
06/05/2015
10.89
 360,960 11.06 11.06 10.89 0 0 0
05/05/2015
11.06
 482,250 10.97 11.06 10.80 0 0 0
04/05/2015
10.97
 717,960 11.28 11.28 10.93 0 0 0
27/04/2015
11.28
 158,070 11.28 11.41 11.23 0 0 0
24/04/2015
11.28
 167,690 11.23 11.32 11.19 0 0 0
23/04/2015
11.23
 286,670 11.28 11.32 11.19 0 16,120 -0.4
22/04/2015
11.28
 399,510 11.36 11.36 11.23 0 0 0
21/04/2015
11.36
 284,200 11.49 11.49 11.36 0 0 0
20/04/2015
11.49
 192,700 11.53 11.53 11.41 0 800 -0.0
17/04/2015
11.53
 875,300 11.32 11.62 11.32 0 0 0
16/04/2015
11.32
 344,720 11.19 11.32 11.19 0 1,100 -0.0
15/04/2015
11.19
 303,480 11.23 11.23 11.19 0 0 0
14/04/2015
11.23
 162,260 11.32 11.32 11.19 0 0 0
13/04/2015
11.32
 247,130 11.28 11.36 11.23 0 0 0
10/04/2015
11.28
 343,500 11.23 11.36 11.23 0 0 0
09/04/2015
11.23
 211,860 11.28 11.32 11.23 0 0 0
08/04/2015
11.28
 222,770 11.23 11.32 11.23 259,240 259,240 0
07/04/2015
11.23
 231,080 11.15 11.23 11.10 0 0 0
06/04/2015
11.15
 216,740 11.10 11.23 11.15 93,910 96,140 -0.1
03/04/2015
11.10
 374,000 11.19 11.19 11.10 0 0 0
02/04/2015
11.19
 363,090 11.10 11.19 11.06 0 0 0
01/04/2015
11.10
 586,430 11.32 11.36 11.06 0 0 0
31/03/2015
11.32
 286,670 11.23 11.32 11.19 133,700 150,400 -0.4
30/03/2015
11.23
 353,580 11.32 11.41 11.19 0 2,000 -0.1
27/03/2015
11.32
 213,180 11.36 11.49 11.32 0 2,000 -0.1
26/03/2015
11.36
 617,310 11.32 11.45 11.28 0 2,000 -0.1
25/03/2015
11.32
 309,440 11.36 11.45 11.32 0 4,400 -0.1
24/03/2015
11.36
 619,280 11.49 11.49 11.28 0 4,400 -0.1
23/03/2015
11.49
 328,740 11.62 11.66 11.49 0 2,000 -0.1
20/03/2015
11.62
 342,550 11.62 11.66 11.53 22,900 24,900 -0.1
19/03/2015
11.62
 416,730 11.71 11.79 11.62 0 2,000 -0.1
18/03/2015
11.71
 321,700 11.79 11.84 11.66 0 1,690 -0.0
17/03/2015
11.79
 291,220 11.75 11.79 11.71 0 0 0
16/03/2015
11.75
 436,120 11.84 11.84 11.75 50,000 50,000 0
13/03/2015
11.84
 251,990 11.84 11.92 11.84 0 7,580 -0.2
12/03/2015
11.84
 295,930 11.79 11.84 11.75 0 0 0
11/03/2015
11.79
 377,040 11.88 11.92 11.79 80,000 80,000 0
10/03/2015
11.88
 389,940 11.92 11.92 11.84 0 1,120 -0.0
09/03/2015
11.92
 398,980 12.05 12.05 11.88 50,000 57,750 -0.2
06/03/2015
12.05
 1,213,850 12.01 12.14 12.01 0 0 0
05/03/2015
12.01
 799,720 12.05 12.05 11.96 20,000 20,130 -0.0
04/03/2015
12.05
 689,080 11.88 12.05 11.92 0 0 0
03/03/2015
11.88
 519,730 11.75 11.88 11.75 0 0 0
02/03/2015
11.75
 586,090 11.84 11.84 11.75 0 0 0
27/02/2015
11.84
 423,510 11.84 11.92 11.84 0 4,840 -0.1
26/02/2015
11.84
 798,340 11.96 12.01 11.84 24,900 24,900 0
25/02/2015: Cổ tức tiền mặt tỉ lệ: 16%
25/02/2015
11.96
 1,178,180 12.05 12.27 11.96 0 0 0
24/02/2015
12.05
 666,770 12.01 12.05 11.97 198,508 198,508 0
13/02/2015
12.01
 887,320 11.89 12.09 11.93 0 4,400 -0.1
12/02/2015
11.89
 939,570 11.68 11.93 11.68 0 0 0
11/02/2015
11.68
 349,340 11.60 11.68 11.52 70,000 70,000 0
10/02/2015
11.60
 303,640 11.48 11.60 11.44 0 1,660 -0.0
09/02/2015
11.48
 318,740 11.60 11.60 11.48 50,000 50,000 0

Chính sách bảo mật | Điều khoản sử dụng |