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)
16/04/2010
6.74
 850,760 6.81 6.87 6.74 6,840 36,000 -1.5
15/04/2010
6.81
 710,230 6.81 6.87 6.74 91,130 75,880 0.8
14/04/2010
6.81
 529,020 6.81 6.81 6.74 53,320 11,400 2.2
13/04/2010
6.81
 1,110,000 6.87 6.94 6.81 50,000 66,500 -0.9
12/04/2010
6.87
 1,162,020 6.81 6.94 6.81 56,700 50,000 0.3
09/04/2010
6.81
 915,910 6.74 6.87 6.74 105,970 115,000 -0.5
08/04/2010
6.74
 907,660 6.74 6.81 6.67 77,710 96,000 -0.9
07/04/2010
6.74
 738,970 6.74 6.81 6.67 85,930 40,000 2.4
06/04/2010
6.74
 1,184,140 6.87 6.94 6.74 36,050 121,600 -4.4
05/04/2010
6.87
 1,136,870 6.67 6.94 6.67 134,770 0 6.9
02/04/2010
6.67
 703,410 6.74 6.81 6.67 36,260 0 1.8
01/04/2010
6.74
 972,740 6.61 6.74 6.56 35,100 36,000 -0.0
31/03/2010
6.61
 863,560 6.74 6.81 6.61 7,420 27,600 -1.0
30/03/2010
6.74
 1,294,030 6.74 6.81 6.67 0 42,700 -2.2
29/03/2010
6.74
 1,119,110 6.87 6.87 6.67 6,600 100 0.3
26/03/2010
6.87
 1,303,060 6.81 6.87 6.67 36,660 40 1.9
25/03/2010
6.81
 1,922,820 7.01 7.01 6.74 1,490 2,100 -0.0
24/03/2010
7.01
 1,467,810 6.87 7.01 6.81 20,860 100 1.1
23/03/2010
6.87
 1,752,290 7.01 7.07 6.81 50 100,010 -5.2
22/03/2010
7.01
 1,739,440 7.20 7.20 6.94 20,500 6,080 0.8
19/03/2010
7.20
 6,673,050 6.94 7.27 7.07 62,840 456,000 -21.6
18/03/2010
6.94
 414,240 6.61 6.94 6.94 0 100,000 -5.3
17/03/2010
6.61
 3,530,980 6.34 6.61 6.49 20,000 33,510 -0.7
16/03/2010
6.34
 1,301,830 6.54 6.54 6.25 2,000 52,500 -2.5
15/03/2010
6.54
 997,180 6.61 6.74 6.54 100 70,000 -3.5
12/03/2010
6.61
 1,477,040 6.41 6.67 6.36 4,930 106,240 -4.9
11/03/2010
6.41
 959,050 6.45 6.48 6.37 53,400 30,920 1.1
10/03/2010
6.45
 1,513,670 6.54 6.54 6.41 51,500 112,000 -2.9
09/03/2010
6.54
 821,270 6.61 6.61 6.46 80,000 33,840 2.3
08/03/2010
6.61
 1,440,060 6.36 6.61 6.37 2,500 190,520 -9.2
05/03/2010
6.36
 2,037,560 6.07 6.36 6.04 7,440 101,000 -4.4
04/03/2010
6.07
 976,570 6.03 6.19 6.07 1,000 180,000 -8.3
03/03/2010
6.03
 671,070 5.88 6.05 5.91 0 70,520 -3.2
02/03/2010
5.88
 400,860 5.96 6.00 5.88 2,000 39,640 -1.7
01/03/2010
5.96
 378,530 5.92 6.05 5.95 40,000 48,100 -0.4
26/02/2010
5.92
 296,020 5.89 5.95 5.87 2,100 50,220 -2.2
25/02/2010
5.89
 573,990 5.89 6.03 5.88 10,500 148,160 -6.2
24/02/2010
5.89
 503,970 5.84 5.89 5.79 10,780 53,780 -1.9
23/02/2010
5.84
 638,510 6.04 6.04 5.83 900 0 0.0
22/02/2010
6.04
 752,360 5.96 6.08 5.97 100 236,500 -10.8
12/02/2010
5.96
 442,270 5.93 6.01 5.92 10,000 20,000 -0.4
11/02/2010
5.93
 418,110 5.76 5.93 5.75 43,000 4,150 1.7
10/02/2010
5.76
 235,320 5.71 5.82 5.74 1,000 0 0.0
09/02/2010
5.71
 242,760 5.83 5.83 5.71 100 240 -0.0
08/02/2010
5.83
 381,870 5.84 5.87 5.75 50,000 21,410 1.3
05/02/2010
5.84
 841,470 6.05 6.05 5.82 84,110 0 3.8
04/02/2010
6.05
 1,662,690 5.78 6.05 5.82 142,000 1,250 6.3
03/02/2010
5.78
 506,410 5.70 5.80 5.70 238,340 0 10.4
02/02/2010
5.70
 510,260 5.71 5.76 5.67 100,000 0 4.3
01/02/2010
5.71
 315,200 5.59 5.71 5.56 100,000 0 4.3
29/01/2010
5.59
 326,810 5.58 5.68 5.49 1,900 0 0.1
28/01/2010
5.58
 358,780 5.74 5.76 5.55 5,510 0 0.2
27/01/2010
5.74
 1,807,750 5.63 5.88 5.68 10,000 340 0.4
26/01/2010
5.63
 436,190 5.37 5.63 5.49 0 400 -0.0
25/01/2010
5.37
 440,230 5.29 5.42 5.25 54,800 0 2.2
22/01/2010
5.29
 525,170 5.29 5.38 5.22 9,230 1,000 0.3
21/01/2010
5.29
 880,170 5.55 5.59 5.29 16,720 10,500 0.3
20/01/2010
5.55
 399,060 5.71 5.74 5.55 1,460 0 0.1
19/01/2010
5.71
 572,750 5.55 5.79 5.55 17,550 490 0.7
18/01/2010
5.55
 824,030 5.83 5.83 5.55 18,250 20,000 -0.1
15/01/2010
5.83
 530,480 6.03 6.03 5.82 20,070 0 0.9
14/01/2010
6.03
 437,160 6.04 6.21 6.01 60 55,500 -2.6
13/01/2010
6.04
 1,011,910 5.76 6.04 5.49 16,400 19,660 -0.1
12/01/2010
5.76
 780,920 6.05 6.11 5.76 28,720 5,170 1.1
11/01/2010
6.05
 794,260 6.15 6.23 6.03 4,620 3,520 0.0
08/01/2010
6.15
 1,114,880 6.30 6.54 6.15 30,000 32,620 -0.1
07/01/2010
6.30
 1,116,850 6.34 6.41 6.28 9,670 58,320 -2.4
06/01/2010
6.34
 1,022,600 6.42 6.54 6.33 4,500 79,420 -3.6
05/01/2010
6.42
 1,741,700 6.17 6.48 6.34 60,100 202,110 -7.0
04/01/2010
6.17
 1,014,070 5.88 6.17 5.96 200 250,000 -11.7
31/12/2009
5.88
 1,047,340 5.95 6.19 5.88 100 110,500 0
30/12/2009
5.95
 785,790 5.82 6.08 5.80 22,700 4,480 0
29/12/2009
5.82
 1,134,630 5.78 5.88 5.68 81,740 3,500 0
28/12/2009
5.78
 1,236,290 5.86 5.93 5.67 233,860 0 0
25/12/2009
5.86
 1,809,050 5.58 5.86 5.68 40 3,000 0
24/12/2009
5.58
 1,351,150 5.31 5.58 5.22 128,740 2,300 0
23/12/2009
5.31
 610,390 5.29 5.42 5.26 103,820 8,600 0
22/12/2009
5.29
 1,134,880 5.27 5.51 5.23 207,000 0 0
21/12/2009
5.27
 761,910 5.02 5.27 5.17 7,450 0 0
18/12/2009
5.02
 1,141,140 4.78 5.02 4.89 447,060 125,400 0
17/12/2009
4.78
 1,231,000 4.93 4.93 4.69 105,560 32,900 0
16/12/2009
4.93
 555,150 5.18 5.18 4.93 3,960 0 0
15/12/2009
5.18
 674,420 5.42 5.42 5.18 3,610 0 0
14/12/2009
5.42
 1,027,980 5.18 5.43 5.05 2,680 36,000 0
11/12/2009
5.18
 1,044,970 5.45 5.45 5.18 1,450 23,040 0
10/12/2009
5.45
 945,140 5.72 5.80 5.45 3,200 2,750 0
09/12/2009
5.72
 1,511,370 6.01 6.01 5.72 63,300 4,800 0
08/12/2009
6.01
 612,520 6.21 6.21 5.99 69,000 0 0
07/12/2009
6.21
 448,410 6.21 6.24 6.16 62,200 0 0
04/12/2009
6.21
 686,550 6.16 6.27 6.13 66,340 0 0
03/12/2009
6.16
 1,189,760 6.01 6.21 5.88 10,000 1,000 0
02/12/2009
6.01
 1,462,810 6.24 6.28 6.01 111,200 0 0
01/12/2009
6.24
 1,045,910 6.21 6.46 6.24 100 1,700 0
30/11/2009
6.21
 839,480 5.95 6.21 5.95 13,100 0 0
27/11/2009
5.95
 2,269,470 5.93 6.23 5.64 650 9,770 0
26/11/2009
5.93
 827,930 6.24 6.24 5.93 53,150 31,230 0
25/11/2009
6.24
 2,392,860 6.56 6.56 6.24 35,700 2,100 0
24/11/2009
6.56
 1,553,910 6.67 6.81 6.56 1,040 32,400 0
23/11/2009
6.67
 2,259,020 7.01 7.01 6.67 1,230 10,000 0
20/11/2009
7.01
 1,565,120 7.20 7.34 7.01 0 31,300 0

Chính sách bảo mật | Điều khoản sử dụng |