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)
08/02/2011
5.15
 1,301,120 4.94 5.18 5.06 81,810 8,000 1.3
28/01/2011
4.94
 804,090 4.97 5.03 4.94 122,860 4,440 2.0
27/01/2011
4.97
 737,680 4.91 5.00 4.91 148,990 0 2.5
26/01/2011
4.91
 455,950 4.89 5.00 4.91 33,950 0 0.6
25/01/2011
4.89
 907,230 4.91 4.94 4.86 47,460 0 0.8
24/01/2011
4.91
 797,180 5.03 5.09 4.91 33,230 130,000 -1.6
21/01/2011
5.03
 1,327,070 4.91 5.06 4.91 94,810 500 1.6
20/01/2011
4.91
 540,430 4.97 5.03 4.91 49,150 0 0.8
19/01/2011
4.97
 817,090 4.97 5.06 4.91 202,030 3,000 3.4
18/01/2011
4.97
 975,860 5.06 5.09 4.97 263,350 100 4.5
17/01/2011
5.06
 1,119,560 5.00 5.15 4.97 349,710 2,500 6.1
14/01/2011
5.00
 920,960 4.86 5.03 4.86 125,060 0 2.1
13/01/2011
4.86
 604,720 4.74 4.94 4.74 36,930 0 0.6
12/01/2011
4.74
 665,160 4.71 4.86 4.71 16,380 0 0.3
11/01/2011
4.71
 1,012,180 4.86 4.86 4.71 57,670 0 0.9
10/01/2011
4.86
 874,400 4.97 5.00 4.86 78,740 9,800 1.2
07/01/2011
4.97
 814,600 4.97 5.03 4.97 58,080 237,120 -3.1
06/01/2011
4.97
 578,010 5.00 5.06 4.94 23,260 800 0.4
05/01/2011
5.00
 1,055,490 5.12 5.12 5.00 239,830 3,000 4.1
04/01/2011
5.12
 838,630 5.15 5.21 5.12 48,310 25,030 0.4
31/12/2010
5.15
 1,185,870 5.12 5.15 5.06 379,320 5,260 6.6
30/12/2010
5.12
 1,386,560 5.15 5.18 5.09 334,890 20,000 5.5
29/12/2010
5.15
 2,280,520 5.15 5.32 5.12 227,790 207,920 0.3
28/12/2010
5.15
 1,254,680 4.91 5.15 4.91 62,090 20,000 0.8
27/12/2010
4.91
 1,239,500 4.91 4.97 4.86 238,180 0 4.0
24/12/2010
4.91
 1,576,410 4.97 5.06 4.86 205,760 50,000 2.6
23/12/2010
4.97
 1,542,230 5.06 5.12 4.94 229,070 0 3.9
22/12/2010
5.06
 854,860 5.18 5.32 5.06 98,780 28,520 1.3
21/12/2010
5.18
 1,646,050 5.21 5.32 5.00 476,560 24,000 8.1
20/12/2010
5.21
 3,118,030 5.23 5.44 5.21 459,810 301,000 2.9
17/12/2010
5.23
 2,111,490 5.00 5.23 5.03 528,360 212,460 5.6
16/12/2010
5.00
 2,232,420 5.23 5.38 5.00 10,910 13,000 -0.0
15/12/2010
5.23
 3,589,510 5.09 5.32 5.06 677,280 302,250 6.7
14/12/2010
5.09
 3,662,530 5.35 5.41 5.09 1,280,882 756,472 9.3
13/12/2010
5.35
 2,842,640 5.12 5.35 5.29 180,550 750,500 -10.5
10/12/2010
5.12
 3,401,480 4.89 5.12 4.86 428,100 21,360 7.0
09/12/2010
4.89
 2,223,090 4.71 4.94 4.51 133,440 10,000 2.0
08/12/2010
4.71
 2,727,870 4.94 4.94 4.71 213,000 20,260 3.2
07/12/2010
4.94
 2,429,740 5.18 5.21 4.94 78,080 10,000 1.2
06/12/2010
5.18
 5,409,370 5.06 5.29 5.09 1,325,940 1,667,300 -6.4
03/12/2010
5.06
 3,231,650 4.83 5.06 5.03 54,440 107,100 -0.9
02/12/2010
4.83
 2,887,710 4.62 4.83 4.62 243,440 112,000 2.1
01/12/2010
4.62
 3,343,090 4.42 4.62 4.30 413,240 76,500 5.2
30/11/2010
4.42
 2,719,930 4.22 4.42 4.30 334,780 231,700 1.6
29/11/2010
4.22
 550,520 4.10 4.22 4.07 139,870 3,000 2.0
26/11/2010
4.10
 374,140 4.10 4.16 4.07 572,890 563,000 0.1
25/11/2010
4.10
 778,880 4.07 4.19 4.07 20,040 5,120 0.2
24/11/2010
4.07
 315,510 4.07 4.07 3.98 88,110 30,000 0.8
23/11/2010
4.07
 513,800 3.95 4.07 3.95 148,700 0 2.1
22/11/2010
3.95
 223,610 4.01 4.01 3.90 53,110 20,000 0.5
19/11/2010
4.01
 239,060 4.07 4.13 3.98 39,960 50,000 -0.1
18/11/2010
4.07
 449,500 4.01 4.13 4.01 46,090 0 0.6
17/11/2010
4.01
 424,410 4.07 4.16 3.93 608,920 652,330 -0.6
16/11/2010
4.07
 944,630 3.98 4.07 3.95 509,820 4,500 7.0
15/11/2010
3.98
 500,830 4.04 4.10 3.98 19,390 0 0.3
12/11/2010
4.04
 969,000 4.19 4.19 3.98 82,780 0 1.2
11/11/2010
4.19
 434,140 4.25 4.27 4.19 9,910 0 0.1
10/11/2010
4.25
 374,350 4.25 4.30 4.22 50,750 30,000 0.3
09/11/2010
4.25
 316,290 4.39 4.39 4.25 596,050 568,300 0.4
08/11/2010
4.39
 590,820 4.39 4.42 4.33 214,500 29,520 2.8
05/11/2010
4.39
 755,480 4.33 4.42 4.33 250,590 10,500 3.6
04/11/2010
4.33
 443,180 4.22 4.33 4.22 136,330 0 2.0
03/11/2010
4.22
 188,790 4.25 4.25 4.19 50,890 8,000 0.6
02/11/2010
4.25
 259,090 4.33 4.33 4.25 13,170 200 0.2
01/11/2010
4.33
 168,140 4.36 4.36 4.33 56,290 0 0.8
29/10/2010
4.36
 416,400 4.36 4.39 4.33 714,610 548,000 2.5
28/10/2010
4.36
 285,110 4.36 4.39 4.33 62,410 0 0.9
27/10/2010
4.36
 307,710 4.48 4.48 4.36 47,320 1,000 0.7
26/10/2010
4.48
 666,200 4.33 4.54 4.36 78,820 0 1.2
25/10/2010
4.33
 604,260 4.30 4.33 4.25 32,410 0 0.5
22/10/2010
4.30
 237,170 4.30 4.36 4.27 64,630 0 1.0
21/10/2010
4.30
 570,500 4.27 4.39 4.25 51,410 110,000 -0.9
20/10/2010
4.27
 1,428,970 4.45 4.45 4.25 114,300 300,000 -2.8
19/10/2010
4.45
 719,460 4.57 4.59 4.45 52,510 0 0.8
18/10/2010
4.57
 299,480 4.62 4.62 4.57 9,410 0 0.1
15/10/2010
4.62
 327,410 4.62 4.62 4.57 99,450 0 1.6
14/10/2010
4.62
 351,680 4.62 4.65 4.59 188,120 400 3.0
13/10/2010
4.62
 606,750 4.54 4.65 4.51 223,070 0 3.5
12/10/2010
4.54
 404,910 4.59 4.59 4.54 10,900 0 0.2
11/10/2010
4.59
 212,170 4.62 4.65 4.59 12,600 64,550 -0.8
08/10/2010
4.62
 493,630 4.65 4.71 4.62 66,140 0 1.1
07/10/2010
4.65
 447,710 4.77 4.83 4.65 83,250 0 1.3
06/10/2010
4.77
 577,620 4.62 4.77 4.65 163,720 500 2.6
05/10/2010
4.62
 600,280 4.57 4.62 4.51 120,220 0 1.9
04/10/2010
4.57
 953,510 4.71 4.71 4.54 173,390 8,000 2.6
01/10/2010
4.71
 447,710 4.74 4.77 4.71 121,840 0 2.0
30/09/2010
4.74
 596,110 4.74 4.77 4.71 109,740 0 1.8
29/09/2010
4.74
 397,040 4.80 4.86 4.74 10,270 1,320 0.1
28/09/2010
4.80
 489,290 4.77 4.89 4.77 37,130 0 0.6
27/09/2010
4.77
 483,720 4.80 4.86 4.77 9,500 0 0.2
24/09/2010
4.80
 759,390 4.80 4.86 4.77 5,300 14,090 -0.1
23/09/2010
4.80
 859,790 4.86 4.86 4.74 44,660 200 0.7
22/09/2010
4.86
 518,060 4.86 4.91 4.83 27,020 0 0.5
21/09/2010
4.86
 811,630 4.94 4.97 4.86 2,580 142,400 -2.3
20/09/2010
4.94
 996,590 5.03 5.09 4.94 80,040 500 1.4
17/09/2010
5.03
 1,324,080 4.83 5.03 4.86 715,950 1,960 12.2
16/09/2010
4.83
 521,160 4.80 4.86 4.80 200,080 50,000 2.5
15/09/2010
4.80
 1,061,560 4.86 4.89 4.77 201,080 30,000 2.8
14/09/2010
4.86
 812,580 4.83 4.91 4.80 113,530 0 1.9
13/09/2010
4.83
 1,221,290 4.86 4.89 4.68 64,100 0 1.1

Chính sách bảo mật | Điều khoản sử dụng |