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)
23/04/2014
11.20
 595,470 11.48 11.48 11.20 350,000 350,000 0
22/04/2014
11.48
 878,570 11.11 11.48 11.03 0 0 0
21/04/2014
11.11
 1,098,700 11.40 11.40 11.07 0 0 0
18/04/2014
11.40
 1,219,050 11.77 11.77 11.32 0 25,000 -0.7
17/04/2014
11.77
 1,420,540 11.36 11.97 11.48 0 130,000 -3.8
16/04/2014
11.36
 1,946,730 11.81 11.81 11.20 140,000 140,000 0
15/04/2014
11.81
 1,911,440 12.50 12.50 11.81 0 0 0
14/04/2014
12.50
 1,300,410 12.54 12.66 12.46 0 0 0
11/04/2014
12.54
 1,340,230 12.70 12.70 12.54 0 170,000 -5.3
10/04/2014
12.70
 760,490 12.82 12.91 12.70 200,000 200,000 0
08/04/2014
12.82
 1,158,100 12.82 12.91 12.74 0 0 0
07/04/2014
12.82
 1,121,870 12.78 12.91 12.78 0 0 0
04/04/2014
12.78
 1,087,460 12.82 12.87 12.70 0 10,000 -0.3
03/04/2014
12.82
 679,670 12.74 12.95 12.74 70,000 71,820 -0.1
02/04/2014
12.74
 1,492,400 12.74 12.91 12.66 0 0 0
01/04/2014
12.74
 2,121,640 12.78 13.07 12.70 0 10,000 -0.3
31/03/2014
12.78
 876,690 12.99 12.99 12.78 40,000 40,000 0
28/03/2014
12.99
 1,782,020 12.82 13.15 12.82 0 0 0
27/03/2014
12.82
 1,297,480 12.91 12.91 12.66 0 2,000 -0.1
26/03/2014
12.91
 3,096,800 13.19 13.19 12.74 0 0 0
25/03/2014
13.19
 2,470,430 13.35 13.44 13.11 50,000 50,440 -0.0
24/03/2014
13.35
 1,289,370 13.27 13.52 13.27 0 0 0
21/03/2014
13.27
 3,284,490 12.99 13.44 12.99 0 0 0
20/03/2014
12.99
 1,714,320 12.99 13.19 12.95 0 0 0
19/03/2014
12.99
 1,414,730 13.03 13.11 12.95 0 0 0
18/03/2014
13.03
 1,345,200 12.95 13.19 12.91 0 5,000 -0.2
17/03/2014
12.95
 1,734,540 13.03 13.15 12.95 0 1,400 -0.0
14/03/2014
13.03
 2,889,390 13.27 13.27 12.99 0 0 0
13/03/2014
13.27
 1,207,560 13.15 13.27 13.07 0 100 -0.0
12/03/2014
13.15
 2,385,630 13.03 13.48 12.99 0 2,000 -0.1
11/03/2014
13.03
 2,015,480 12.91 13.19 12.91 64,000 65,670 -0.1
10/03/2014
12.91
 1,459,660 12.74 13.03 12.66 0 1,000 -0.0
07/03/2014
12.74
 878,470 12.78 12.82 12.66 0 0 0
06/03/2014
12.78
 1,260,480 12.82 12.87 12.66 0 2,700 -0.1
05/03/2014
12.82
 1,143,380 12.50 12.82 12.54 40,000 40,100 -0.0
04/03/2014
12.50
 1,888,000 12.50 12.50 12.09 0 1,980 -0.1
03/03/2014
12.50
 2,549,610 13.07 13.07 12.50 0 0 0
28/02/2014
13.07
 1,040,260 13.11 13.19 12.99 611,580 625,210 -0.4
27/02/2014
13.11
 1,813,210 13.35 13.44 13.11 0 11,500 -0.4
26/02/2014
13.35
 2,215,760 13.35 13.52 13.19 0 0 0
25/02/2014
13.35
 1,548,300 13.35 13.44 13.23 0 20 -0.0
24/02/2014
13.35
 1,281,940 13.11 13.39 12.95 0 600 -0.0
21/02/2014
13.11
 1,762,670 13.03 13.39 12.74 0 0 0
20/02/2014
13.03
 3,380,380 13.68 13.68 12.78 0 900 -0.0
19/02/2014: Cổ tức tiền mặt tỉ lệ: 16%
19/02/2014
13.68
 2,914,630 13.52 13.84 13.56 0 0 0
18/02/2014
13.52
 2,207,500 13.17 13.52 13.21 0 0 0
17/02/2014
13.17
 1,615,050 13.21 13.28 13.05 0 0 0
14/02/2014
13.21
 1,801,750 13.21 13.28 13.05 0 7,590 -0.3
13/02/2014
13.21
 1,693,840 13.21 13.36 13.13 0 2,820 -0.1
12/02/2014
13.21
 1,790,850 12.93 13.21 12.89 400,000 400,000 0
11/02/2014
12.93
 2,034,730 13.21 13.40 12.93 296,610 296,610 0
10/02/2014
13.21
 1,466,580 12.97 13.32 12.89 0 0 0
07/02/2014
12.97
 3,308,810 13.32 13.40 12.93 109,070 109,070 0
06/02/2014
13.32
 1,164,650 13.48 13.56 13.21 66,790 82,300 -0.5
27/01/2014
13.48
 1,657,370 13.21 13.52 13.05 0 5,400 -0.2
24/01/2014
13.21
 1,819,070 12.89 13.21 12.89 0 200 -0.0
23/01/2014
12.89
 1,638,190 12.70 12.97 12.78 0 0 0
22/01/2014
12.70
 3,442,680 12.55 13.05 12.58 64,675 64,675 0
21/01/2014
12.55
 2,133,760 12.27 12.55 12.16 0 0 0
20/01/2014
12.27
 2,161,480 12.31 12.47 12.23 0 6,650 -0.2
17/01/2014
12.31
 3,069,650 12.31 12.58 12.31 0 0 0
16/01/2014
12.31
 1,542,660 12.31 12.43 12.20 0 0 0
15/01/2014
12.31
 3,225,800 12.20 12.55 12.20 0 40 -0.0
14/01/2014
12.20
 1,963,590 12.20 12.43 12.16 0 440 -0.0
13/01/2014
12.20
 1,728,870 12.23 12.31 12.12 80,000 80,000 0
10/01/2014
12.23
 2,158,560 12.43 12.66 12.23 100,000 100,000 0
09/01/2014
12.43
 3,258,330 11.81 12.43 11.73 110,000 111,000 -0.0
08/01/2014
11.81
 1,748,150 11.69 11.85 11.57 0 0 0
07/01/2014
11.69
 1,525,810 11.73 11.89 11.65 0 0 0
06/01/2014
11.73
 1,800,770 11.54 11.73 11.50 0 0 0
03/01/2014
11.54
 564,580 11.50 11.54 11.46 0 200 -0.0
02/01/2014
11.50
 1,515,510 11.50 11.73 11.46 0 0 0
31/12/2013
11.50
 2,370,570 11.22 11.57 11.22 0 0 0
30/12/2013
11.22
 1,481,200 11.42 11.42 11.19 0 10 -0.0
27/12/2013
11.42
 608,880 11.46 11.54 11.34 0 0 0
26/12/2013
11.46
 1,773,070 11.30 11.57 11.30 0 1,980 -0.1
25/12/2013
11.30
 823,290 11.30 11.34 11.26 0 0 0
24/12/2013
11.30
 1,423,610 11.42 11.46 11.30 0 16,000 -0.5
23/12/2013
11.42
 1,210,510 11.46 11.50 11.38 0 0 0
20/12/2013
11.46
 1,466,500 11.54 11.54 11.42 0 0 0
19/12/2013
11.54
 1,511,030 11.50 11.69 11.50 0 4,800 -0.1
18/12/2013
11.50
 989,630 11.42 11.57 11.38 0 0 0
17/12/2013
11.42
 865,690 11.38 11.46 11.34 0 0 0
16/12/2013
11.38
 908,100 11.50 11.54 11.34 0 0 0
13/12/2013
11.50
 1,008,230 11.54 11.61 11.46 0 0 0
12/12/2013
11.54
 2,596,780 11.42 11.57 11.19 0 10,220 -0.3
11/12/2013
11.42
 4,315,530 11.77 11.77 11.38 170,000 188,480 -0.6
10/12/2013
11.77
 2,040,610 11.85 11.89 11.65 0 600 -0.0
09/12/2013
11.85
 2,526,110 11.77 12.00 11.77 82,660 142,660 -1.8
06/12/2013
11.77
 1,761,440 11.61 11.77 11.54 0 0 0
05/12/2013
11.61
 2,025,920 11.65 11.81 11.57 74,100 76,980 -0.1
04/12/2013
11.65
 1,937,600 11.57 11.81 11.54 259,380 259,380 0
03/12/2013
11.57
 5,298,450 11.11 11.77 11.11 0 0 0
02/12/2013
11.11
 1,685,510 11.19 11.26 11.11 0 0 0
29/11/2013
11.19
 1,748,770 11.34 11.42 11.19 0 0 0
28/11/2013
11.34
 1,342,700 11.30 11.42 11.26 0 2,500 -0.1
27/11/2013
11.30
 1,766,860 11.30 11.46 11.22 94,330 94,330 0
26/11/2013
11.30
 1,391,820 11.26 11.42 11.22 40,000 40,000 0
25/11/2013
11.26
 1,439,170 11.42 11.57 11.22 90,940 90,940 0
22/11/2013
11.42
 2,175,850 11.15 11.42 11.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |