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)
17/09/2014
11.77
 1,061,120 11.85 11.97 11.77 97,000 97,000 0
16/09/2014
11.85
 966,310 11.85 11.89 11.68 0 1,300 -0.0
15/09/2014
11.85
 1,715,100 11.64 11.97 11.73 0 0 0
12/09/2014
11.64
 736,100 11.48 11.68 11.44 0 0 0
11/09/2014
11.48
 535,930 11.52 11.60 11.48 0 10 -0.0
10/09/2014
11.52
 980,160 11.44 11.52 11.28 0 0 0
09/09/2014
11.44
 2,685,810 11.85 11.89 11.28 0 2,970 -0.1
08/09/2014
11.85
 1,108,530 11.81 12.01 11.81 100,000 100,000 0
05/09/2014
11.81
 1,003,620 11.73 11.93 11.73 0 0 0
04/09/2014
11.73
 1,855,470 11.89 11.93 11.73 0 0 0
03/09/2014
11.89
 1,131,150 11.97 12.25 11.89 100,000 100,000 0
29/08/2014
11.97
 1,500,620 11.89 12.09 11.85 0 0 0
28/08/2014
11.89
 1,713,990 11.64 12.01 11.60 100,000 100,000 0
27/08/2014
11.64
 1,629,660 11.56 11.73 11.56 0 0 0
26/08/2014
11.56
 2,476,720 11.36 11.64 11.44 0 0 0
25/08/2014
11.36
 1,379,040 11.32 11.44 11.32 0 0 0
22/08/2014
11.32
 1,114,720 11.36 11.44 11.32 0 1,500 -0.0
21/08/2014
11.36
 2,409,940 11.16 11.44 11.11 0 1,800 -0.0
20/08/2014
11.16
 428,830 11.07 11.20 11.07 0 0 0
19/08/2014
11.07
 992,350 11.11 11.20 11.07 0 0 0
18/08/2014
11.11
 1,045,330 11.03 11.20 11.03 0 7,590 -0.2
15/08/2014
11.03
 440,500 11.03 11.07 10.99 0 0 0
14/08/2014
11.03
 956,340 10.99 11.11 10.95 50,000 50,000 0
13/08/2014
10.99
 1,039,600 10.91 11.07 10.87 290,000 290,000 0
12/08/2014
10.91
 624,420 10.91 10.99 10.83 0 0 0
11/08/2014
10.91
 1,486,890 11.11 11.11 10.87 0 0 0
08/08/2014
11.11
 1,721,510 11.28 11.28 11.07 0 0 0
07/08/2014
11.28
 711,060 11.24 11.28 11.07 0 0 0
06/08/2014
11.24
 1,093,350 11.32 11.44 11.20 0 0 0
05/08/2014
11.32
 1,020,130 11.07 11.32 10.99 0 0 0
04/08/2014
11.07
 528,880 11.07 11.07 10.59 0 0 0
01/08/2014
11.07
 381,590 11.16 11.16 11.03 0 0 0
31/07/2014
11.16
 347,370 10.99 11.20 10.95 0 0 0
30/07/2014
10.99
 554,620 11.03 11.11 10.95 0 0 0
29/07/2014
11.03
 729,220 10.99 11.11 10.95 0 0 0
28/07/2014
10.99
 1,643,880 11.36 11.36 10.95 0 0 0
25/07/2014
11.36
 880,050 11.56 11.64 11.36 0 0 0
24/07/2014
11.56
 624,810 11.48 11.60 11.48 0 1,730 -0.0
23/07/2014
11.48
 467,660 11.56 11.56 11.44 0 0 0
22/07/2014
11.56
 497,350 11.60 11.60 11.44 0 0 0
21/07/2014
11.60
 2,065,400 11.52 11.77 11.52 0 40 -0.0
18/07/2014
11.52
 1,266,340 11.52 11.52 11.36 0 0 0
17/07/2014
11.52
 932,580 11.48 11.56 11.40 0 0 0
16/07/2014
11.48
 2,093,620 11.32 11.68 11.36 0 2,900 -0.1
15/07/2014
11.32
 1,642,460 11.03 11.32 11.07 0 770 -0.0
14/07/2014
11.03
 384,180 10.99 11.03 10.87 0 33,000 -0.9
11/07/2014
10.99
 547,900 10.99 10.99 10.79 0 0 0
10/07/2014
10.99
 1,363,320 11.24 11.28 10.91 0 0 0
09/07/2014
11.24
 1,100,910 10.99 11.24 10.99 40,000 40,000 0
08/07/2014
10.99
 789,260 11.03 11.11 10.95 0 0 0
07/07/2014
11.03
 1,036,080 11.07 11.24 11.03 50,000 51,380 -0.0
04/07/2014
11.07
 918,820 11.16 11.24 11.03 0 0 0
03/07/2014
11.16
 934,980 11.16 11.36 11.11 0 0 0
02/07/2014
11.16
 1,124,100 10.83 11.16 10.87 0 0 0
01/07/2014
10.83
 1,203,340 10.71 10.91 10.71 0 0 0
30/06/2014
10.71
 682,280 10.71 10.87 10.67 0 0 0
27/06/2014
10.71
 1,079,080 10.67 10.83 10.67 0 0 0
26/06/2014
10.67
 1,892,180 10.50 10.87 10.54 0 0 0
25/06/2014
10.50
 1,839,880 10.26 10.67 10.34 0 300 -0.0
24/06/2014
10.26
 327,100 10.18 10.30 10.14 0 7,000 -0.2
23/06/2014
10.18
 307,100 10.30 10.34 10.18 0 0 0
20/06/2014
10.30
 643,880 10.30 10.46 10.26 40,000 41,160 -0.0
19/06/2014
10.30
 1,220,190 10.46 10.46 10.10 0 0 0
18/06/2014
10.46
 861,770 10.59 10.63 10.42 0 460 -0.0
17/06/2014
10.59
 931,820 10.34 10.59 10.30 0 0 0
16/06/2014
10.34
 513,630 10.34 10.46 10.30 0 3,900 -0.1
13/06/2014
10.34
 2,228,380 10.14 10.50 10.10 0 4,200 -0.1
12/06/2014
10.14
 939,740 10.18 10.26 10.10 0 0 0
11/06/2014
10.18
 523,940 10.06 10.26 9.97 0 3,500 -0.1
10/06/2014
10.06
 540,930 10.18 10.22 9.97 0 5,700 -0.1
09/06/2014
10.18
 1,044,640 10.34 10.46 10.10 0 2,000 -0.1
06/06/2014
10.34
 654,990 9.77 10.34 9.77 0 0 0
05/06/2014
9.77
 425,200 9.69 9.89 9.65 0 2,000 -0.0
04/06/2014
9.69
 836,190 9.97 9.97 9.69 0 0 0
03/06/2014
9.97
 474,450 9.93 10.06 9.89 0 2,000 -0.0
02/06/2014
9.93
 932,110 10.26 10.26 9.89 0 0 0
30/05/2014
10.26
 871,260 10.30 10.38 10.14 0 0 0
29/05/2014
10.30
 1,380,020 10.50 10.67 10.22 0 0 0
28/05/2014
10.50
 876,200 10.38 10.63 10.38 0 0 0
27/05/2014
10.38
 1,286,270 10.06 10.46 10.02 0 0 0
26/05/2014
10.06
 685,150 10.14 10.18 9.81 0 0 0
23/05/2014
10.14
 635,360 10.14 10.18 9.97 0 0 0
22/05/2014
10.14
 1,520,370 10.34 10.59 10.06 0 0 0
21/05/2014
10.34
 2,187,020 9.69 10.34 9.57 0 6,000 -0.2
20/05/2014
9.69
 1,096,950 9.65 9.73 9.40 0 0 0
19/05/2014
9.65
 1,509,710 9.32 9.73 9.28 0 460 -0.0
16/05/2014
9.32
 1,389,090 8.92 9.36 8.79 0 1,000 -0.0
15/05/2014
8.92
 2,162,220 9.08 9.45 8.55 0 0 0
14/05/2014
9.08
 1,603,100 8.59 9.16 8.63 0 0 0
13/05/2014
8.59
 2,427,080 9.08 9.08 8.55 0 0 0
12/05/2014
9.08
 1,310,090 9.73 9.73 9.08 0 0 0
09/05/2014
9.73
 1,570,390 9.81 9.85 9.40 0 0 0
08/05/2014
9.81
 3,045,060 10.54 10.54 9.81 0 0 0
07/05/2014
10.54
 1,269,790 10.46 10.75 10.26 0 1,000 -0.0
06/05/2014
10.46
 1,302,940 10.79 10.79 10.18 0 820 -0.0
05/05/2014
10.79
 1,483,950 11.16 11.20 10.75 0 0 0
29/04/2014
11.16
 394,340 11.20 11.24 11.07 0 50,000 -1.4
28/04/2014
11.20
 487,960 11.40 11.40 11.20 0 0 0
25/04/2014
11.40
 843,810 11.28 11.40 11.24 0 0 0
24/04/2014
11.28
 479,640 11.20 11.28 11.11 100,000 150,000 -1.4

Chính sách bảo mật | Điều khoản sử dụng |