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)
21/11/2013
11.15
 4,021,730 11.30 11.65 11.15 423,990 435,560 -0.3
20/11/2013
11.30
 2,416,760 11.07 11.30 10.99 171,110 171,110 0
19/11/2013
11.07
 1,606,600 11.03 11.11 10.95 0 0 0
18/11/2013
11.03
 2,312,040 10.80 11.15 10.88 0 310 -0.0
15/11/2013
10.80
 3,922,660 10.41 10.80 10.45 0 0 0
14/11/2013
10.41
 1,100,360 10.33 10.49 10.29 0 1,000 -0.0
13/11/2013
10.33
 859,880 10.33 10.41 10.29 0 2,000 -0.1
12/11/2013
10.33
 2,591,970 10.29 10.49 10.29 0 2,000 -0.1
11/11/2013
10.29
 1,448,080 10.18 10.37 10.18 0 0 0
08/11/2013
10.18
 753,550 10.21 10.29 10.18 0 0 0
07/11/2013
10.21
 1,747,080 10.21 10.37 10.21 0 0 0
06/11/2013
10.21
 766,660 10.21 10.29 10.21 0 0 0
05/11/2013
10.21
 966,810 10.14 10.25 10.14 0 1,480 -0.0
04/11/2013
10.14
 745,890 10.14 10.21 10.14 0 0 0
01/11/2013
10.14
 1,598,080 10.10 10.25 10.14 0 0 0
31/10/2013
10.10
 1,325,550 10.02 10.21 9.98 0 5,000 -0.1
30/10/2013
10.02
 636,300 10.06 10.14 10.02 0 0 0
29/10/2013
10.06
 789,400 9.98 10.06 9.90 0 440 -0.0
28/10/2013
9.98
 850,840 10.14 10.18 9.98 0 1,000 -0.0
25/10/2013
10.14
 1,345,440 10.14 10.21 10.02 0 0 0
24/10/2013
10.14
 1,461,050 10.25 10.37 10.10 72,000 72,000 0
23/10/2013
10.25
 1,659,610 10.14 10.33 10.18 70,000 70,000 0
22/10/2013
10.14
 1,741,220 10.06 10.18 10.06 0 22,940 -0.6
21/10/2013
10.06
 2,439,070 9.98 10.21 9.94 50,000 50,000 0
18/10/2013
9.98
 510,300 9.90 10.02 9.90 30,000 30,000 0
17/10/2013
9.90
 978,870 9.90 10.06 9.90 130,000 130,000 0
16/10/2013
9.90
 1,046,010 9.87 9.98 9.83 0 1,390 -0.0
15/10/2013
9.87
 814,170 9.75 9.87 9.75 0 3,650 -0.1
14/10/2013
9.75
 775,610 9.83 9.87 9.75 0 3,000 -0.1
11/10/2013
9.83
 860,950 9.87 9.98 9.83 0 0 0
10/10/2013
9.87
 1,459,080 9.98 10.10 9.87 0 0 0
09/10/2013
9.98
 888,020 10.10 10.14 9.98 0 1,000 -0.0
08/10/2013
10.10
 1,046,810 10.18 10.21 10.06 100,000 101,100 -0.0
07/10/2013
10.18
 1,450,470 10.02 10.18 10.02 0 5,940 -0.2
04/10/2013
10.02
 1,044,160 9.94 10.06 9.90 0 0 0
03/10/2013
9.94
 753,960 9.94 10.02 9.87 0 5,500 -0.1
02/10/2013
9.94
 1,122,820 9.90 10.10 9.94 0 0 0
01/10/2013
9.90
 3,178,740 10.02 10.21 9.90 20,000 20,000 0
30/09/2013
10.02
 1,998,690 9.98 10.14 10.02 0 0 0
27/09/2013
9.98
 1,398,710 9.94 10.10 9.94 0 0 0
26/09/2013
9.94
 1,784,930 9.83 10.06 9.79 0 9,000 -0.2
25/09/2013
9.83
 1,432,640 9.90 10.02 9.83 0 0 0
24/09/2013
9.90
 2,720,090 9.67 9.98 9.67 0 10,100 -0.3
23/09/2013
9.67
 1,074,750 9.48 9.71 9.48 0 10,300 -0.3
20/09/2013
9.48
 495,720 9.48 9.55 9.44 0 0 0
19/09/2013
9.48
 1,320,790 9.36 9.59 9.48 0 0 0
18/09/2013
9.36
 514,770 9.52 9.59 9.36 250,000 250,000 0
17/09/2013
9.52
 1,330,890 9.32 9.59 9.28 0 0 0
16/09/2013
9.32
 1,114,970 9.44 9.48 9.24 0 10 -0.0
13/09/2013
9.44
 723,020 9.44 9.55 9.44 0 2,000 -0.0
12/09/2013
9.44
 372,970 9.48 9.52 9.40 0 0 0
11/09/2013
9.48
 1,091,480 9.36 9.63 9.40 0 0 0
10/09/2013
9.36
 667,390 9.21 9.40 9.24 0 2,000 -0.0
09/09/2013
9.21
 1,303,330 9.44 9.44 9.17 0 15,420 -0.4
06/09/2013
9.44
 622,390 9.44 9.52 9.36 0 0 0
05/09/2013
9.44
 1,315,610 9.21 9.44 9.17 0 100 -0.0
04/09/2013
9.21
 1,779,850 9.48 9.55 9.21 0 0 0
03/09/2013
9.48
 688,070 9.52 9.63 9.48 0 0 0
30/08/2013
9.52
 1,127,990 9.44 9.52 9.40 20,000 20,000 0
29/08/2013
9.44
 954,500 9.55 9.71 9.44 116,590 116,590 0
28/08/2013
9.55
 3,065,350 9.87 9.87 9.48 0 0 0
27/08/2013
9.87
 568,710 10.02 10.02 9.87 0 0 0
26/08/2013
10.02
 991,030 9.94 10.06 9.79 70,300 70,300 0
23/08/2013
9.94
 1,402,370 10.02 10.10 9.87 0 0 0
22/08/2013
10.02
 1,833,500 10.25 10.25 9.98 100,000 104,000 -0.1
21/08/2013
10.25
 1,779,870 10.33 10.33 10.06 0 100 -0.0
20/08/2013
10.33
 1,800,960 10.45 10.53 10.33 0 7,100 -0.2
19/08/2013
10.45
 2,469,440 10.25 10.56 10.25 0 0 0
16/08/2013
10.25
 3,584,910 10.06 10.41 10.02 0 0 0
15/08/2013
10.06
 1,113,660 9.90 10.10 9.94 0 50 -0.0
14/08/2013
9.90
 1,222,380 9.79 9.98 9.75 0 0 0
13/08/2013
9.79
 777,750 9.94 9.98 9.79 0 10,000 -0.3
12/08/2013
9.94
 765,640 9.98 10.02 9.87 0 0 0
09/08/2013
9.98
 967,150 9.98 10.14 9.94 0 0 0
08/08/2013
9.98
 932,780 10.10 10.18 9.94 0 0 0
07/08/2013
10.10
 1,260,040 9.98 10.18 9.98 0 0 0
06/08/2013
9.98
 690,770 9.90 10.06 9.87 0 1,310 -0.0
05/08/2013
9.90
 720,510 9.98 10.06 9.90 0 0 0
02/08/2013
9.98
 2,543,750 9.90 10.21 9.98 0 0 0
01/08/2013
9.90
 1,007,890 9.71 10.06 9.71 0 400 -0.0
31/07/2013
9.71
 374,710 9.79 9.83 9.67 0 0 0
30/07/2013
9.79
 905,730 9.59 9.83 9.59 55,000 56,240 -0.0
29/07/2013
9.59
 1,000,090 9.90 9.90 9.52 200,000 202,000 -0.0
26/07/2013
9.90
 1,470,500 9.90 9.98 9.75 0 0 0
25/07/2013
9.90
 1,224,640 10.10 10.14 9.90 0 2,700 -0.1
24/07/2013
10.10
 1,885,120 10.25 10.25 10.02 0 5,000 -0.1
23/07/2013
10.25
 1,284,610 10.29 10.41 10.21 0 300 -0.0
22/07/2013
10.29
 1,440,490 10.49 10.60 10.25 0 20,000 -0.5
19/07/2013
10.49
 1,288,800 10.41 10.53 10.45 0 8,800 -0.2
18/07/2013
10.41
 2,107,840 10.49 10.64 10.41 46,240 65,240 -0.5
17/07/2013
10.49
 1,599,610 10.49 10.64 10.37 80,000 80,000 0
16/07/2013
10.49
 1,215,270 10.41 10.64 10.37 0 0 0
15/07/2013
10.41
 1,530,790 10.45 10.60 10.37 0 0 0
12/07/2013
10.45
 2,317,860 9.98 10.45 10.10 0 0 0
11/07/2013
9.98
 698,680 9.90 10.06 9.87 0 2,000 -0.1
10/07/2013
9.90
 870,160 9.98 10.18 9.90 0 0 0
09/07/2013
9.98
 1,116,120 9.83 9.98 9.75 0 880 -0.0
08/07/2013
9.83
 1,985,620 10.10 10.10 9.75 0 0 0
05/07/2013
10.10
 1,820,430 10.25 10.37 10.10 0 0 0
04/07/2013
10.25
 1,635,640 10.10 10.41 10.18 0 2,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |