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)
10/09/2010
4.86
 1,704,390 5.03 5.06 4.86 12,140 0 0.2
09/09/2010
5.03
 933,590 4.97 5.09 4.97 69,750 40,000 0.5
08/09/2010
4.97
 1,203,620 5.09 5.09 4.91 119,790 70,000 0.8
07/09/2010
5.09
 1,639,310 5.21 5.23 5.03 33,390 210,000 -3.1
06/09/2010
5.21
 2,457,160 5.00 5.23 5.00 83,410 221,500 -2.4
01/09/2010
5.00
 1,454,420 4.97 5.03 4.89 44,140 0 0.8
31/08/2010
4.97
 2,679,960 4.89 5.12 4.89 68,990 211,700 -2.4
30/08/2010
4.89
 998,870 4.65 4.89 4.80 1,000 4,120 -0.1
27/08/2010
4.65
 1,107,270 4.65 4.77 4.54 850 3,000 -0.0
26/08/2010
4.65
 1,286,300 4.51 4.65 4.51 26,730 90 0.4
25/08/2010
4.51
 1,977,210 4.62 4.62 4.45 686,570 181,500 7.8
24/08/2010
4.62
 1,456,760 4.80 4.80 4.62 27,300 30,710 -0.1
23/08/2010
4.80
 571,060 4.97 4.97 4.80 1,700 43,930 -0.7
20/08/2010
4.97
 1,212,470 4.86 4.97 4.80 82,570 18,150 1.1
19/08/2010
4.86
 687,260 4.83 4.89 4.77 11,390 0 0.2
18/08/2010
4.83
 1,100,920 4.97 4.97 4.80 11,000 2,000 0.2
17/08/2010
4.97
 977,070 5.06 5.06 4.89 56,630 0 1.0
16/08/2010
5.06
 1,172,770 4.83 5.06 4.89 12,400 700 0.2
13/08/2010
4.83
 1,617,190 4.74 4.83 4.65 25,000 7,200 0.3
12/08/2010
4.74
 2,335,780 4.91 4.91 4.68 23,000 36,360 -0.2
11/08/2010
4.91
 1,382,430 4.89 4.97 4.86 0 0 0
10/08/2010
4.89
 1,479,470 4.94 4.94 4.74 17,380 4,000 0.2
09/08/2010
4.94
 1,675,580 5.12 5.12 4.91 14,500 500 0.2
06/08/2010
5.12
 907,700 5.21 5.21 5.12 600 91,450 -1.6
05/08/2010
5.21
 704,580 5.26 5.32 5.18 28,750 1,870 0.5
04/08/2010
5.26
 603,720 5.32 5.32 5.21 2,480 10 0.0
03/08/2010
5.32
 1,125,210 5.29 5.44 5.29 252,650 37,340 4.0
02/08/2010
5.29
 1,222,760 5.41 5.44 5.29 3,210 2,900 0.0
30/07/2010
5.41
 3,164,910 5.18 5.41 5.18 95,910 325,380 -4.2
29/07/2010
5.18
 1,072,240 5.23 5.23 5.12 6,880 351,390 -6.1
28/07/2010
5.23
 1,118,520 5.35 5.35 5.18 10,200 120,000 -2.0
27/07/2010
5.35
 1,619,650 5.50 5.52 5.32 20,300 417,520 -7.4
26/07/2010
5.50
 1,978,000 5.70 5.70 5.50 4,400 300,000 -5.6
23/07/2010
5.70
 319,280 5.67 5.76 5.70 39,400 4,000 0.7
22/07/2010
5.67
 356,010 5.76 5.76 5.67 200 14,210 -0.3
21/07/2010
5.76
 282,440 5.79 5.79 5.73 5,000 16,600 -0.2
20/07/2010
5.79
 451,430 5.84 5.87 5.79 0 55,060 -1.1
19/07/2010
5.84
 462,670 5.90 5.90 5.82 38,700 116,050 -1.6
16/07/2010
5.90
 447,450 5.93 5.96 5.82 38,850 140,000 -2.1
15/07/2010
5.93
 331,620 6.08 6.08 5.93 0 40,530 -0.8
14/07/2010
6.08
 1,197,020 5.99 6.22 6.08 5,000 76,930 -1.5
13/07/2010
5.99
 843,670 5.73 5.99 5.82 38,690 200,000 -3.3
12/07/2010
5.73
 825,610 5.67 5.79 5.64 200,810 205,000 -0.1
09/07/2010
5.67
 456,650 5.67 5.73 5.64 200 210,000 -4.1
08/07/2010
5.67
 338,080 5.70 5.79 5.67 0 42,600 -0.8
07/07/2010
5.70
 474,380 5.76 5.87 5.70 7,890 103,680 -1.9
06/07/2010
5.76
 662,490 5.90 5.90 5.76 300 0 0.0
05/07/2010
5.90
 692,400 5.99 5.99 5.90 103,830 220,810 -2.4
02/07/2010
5.99
 454,790 5.99 6.05 5.96 0 13,890 -0.3
01/07/2010
5.99
 523,430 6.02 6.05 5.96 10 8,310 -0.2
30/06/2010
6.02
 725,110 6.19 6.19 5.99 5,600 63,400 -1.2
29/06/2010
6.19
 951,440 6.16 6.34 6.11 0 130,000 -2.8
28/06/2010
6.16
 670,360 6.31 6.31 6.16 1,200 57,000 -1.2
25/06/2010
6.31
 933,520 6.51 6.51 6.31 4,310 42,630 -0.8
24/06/2010
6.51
 1,826,670 6.60 6.69 6.51 73,650 64,670 0.2
23/06/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
23/06/2010
6.60
 2,327,520 6.30 6.60 6.54 0 399,460 -9.1
22/06/2010
6.30
 2,585,530 6.38 6.38 6.30 47,700 537,990 -23.6
21/06/2010
6.38
 1,344,860 6.36 6.46 6.38 129,250 398,810 -13.0
18/06/2010
6.36
 1,101,440 6.38 6.41 6.36 13,150 452,490 0
17/06/2010
6.38
 994,830 6.44 6.44 6.37 16,850 0 0.8
16/06/2010
6.44
 884,860 6.44 6.50 6.42 21,230 0 1.0
15/06/2010
6.44
 1,006,140 6.58 6.58 6.42 1,650 40,000 -1.9
14/06/2010
6.58
 1,472,600 6.67 6.74 6.58 45,580 87,810 -2.1
11/06/2010
6.67
 2,204,900 6.41 6.67 6.61 129,288 397,868 -13.6
10/06/2010
6.41
 510,600 6.38 6.46 6.38 0 30,000 -1.5
09/06/2010
6.38
 494,440 6.41 6.50 6.38 2,800 16,790 -0.7
08/06/2010
6.41
 674,110 6.34 6.45 6.29 10,280 145,960 -6.6
07/06/2010
6.34
 660,830 6.50 6.50 6.25 0 84,310 -4.0
04/06/2010
6.50
 1,151,730 6.41 6.67 6.48 3,330 20,680 -0.9
03/06/2010
6.41
 417,290 6.41 6.46 6.41 15,000 0 0.7
02/06/2010
6.41
 557,520 6.52 6.52 6.41 3,900 24,350 -1.0
01/06/2010
6.52
 438,600 6.48 6.53 6.41 131,000 7,400 6.1
31/05/2010
6.48
 685,630 6.46 6.50 6.34 211,970 0 10.3
28/05/2010
6.46
 1,135,760 6.24 6.52 6.28 219,970 0 10.7
27/05/2010
6.24
 1,179,900 5.95 6.24 5.89 171,120 52,800 5.5
26/05/2010
5.95
 472,020 5.89 5.97 5.93 43,550 76,100 -1.5
25/05/2010
5.89
 436,460 5.95 5.99 5.89 43,820 3,780 1.8
24/05/2010
5.95
 664,580 5.91 6.05 5.84 1,180 106,210 -4.7
21/05/2010
5.91
 1,246,700 6.21 6.21 5.91 60,300 20,040 1.8
20/05/2010
6.21
 1,018,840 6.04 6.21 5.83 41,400 298,000 -11.6
19/05/2010
6.04
 817,950 6.30 6.30 6.04 15,500 87,470 -3.3
18/05/2010
6.30
 348,510 6.34 6.34 6.28 0 0 0
17/05/2010
6.34
 700,140 6.48 6.48 6.28 1,000 0 0.0
14/05/2010
6.48
 230,720 6.48 6.58 6.48 1,200 5,000 -0.2
13/05/2010
6.48
 668,500 6.49 6.61 6.48 15,000 0 0.7
12/05/2010
6.49
 583,260 6.67 6.67 6.49 1,000 15,250 -0.7
11/05/2010
6.67
 676,140 6.58 6.74 6.61 1,290 14,770 -0.7
10/05/2010
6.58
 1,000,920 6.67 6.67 6.58 11,640 21,000 -0.5
07/05/2010
6.67
 1,323,820 6.87 6.87 6.61 2,390 1,500 0.0
06/05/2010
6.87
 630,810 6.81 6.87 6.74 0 13,110 -0.7
05/05/2010
6.81
 1,211,400 6.81 6.87 6.74 43,900 1,000 2.2
04/05/2010
6.81
 908,140 6.81 6.94 6.81 32,090 105,050 -3.8
29/04/2010
6.81
 1,080,890 6.87 6.94 6.81 200,000 0 10.4
28/04/2010
6.87
 701,480 6.74 6.87 6.74 17,410 2,500 0.8
27/04/2010
6.74
 422,260 6.81 6.87 6.74 48,410 200 2.5
26/04/2010
6.81
 299,620 6.87 6.87 6.74 32,430 11,560 1.1
22/04/2010
6.87
 2,005,480 6.67 7.01 6.74 28,960 15,850 0.7
21/04/2010
6.67
 475,800 6.61 6.74 6.61 1,100 0 0.1
20/04/2010
6.61
 653,580 6.67 6.74 6.61 130,200 109,500 1.0
19/04/2010
6.67
 892,410 6.74 6.74 6.67 101,400 0 5.1

Chính sách bảo mật | Điều khoản sử dụng |