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)
19/11/2009
7.20
 3,492,480 6.94 7.27 6.87 22,100 100,300 0
18/11/2009
6.94
 1,456,140 6.81 6.94 6.67 66,990 1,300 0
17/11/2009
6.81
 1,912,360 6.58 6.87 6.58 115,780 10,700 0
16/11/2009
6.58
 1,098,990 6.74 6.81 6.58 0 4,000 0
13/11/2009
6.74
 1,323,200 6.67 6.81 6.57 1,000 55,000 0
12/11/2009
6.67
 1,726,760 6.56 6.87 6.48 120,540 6,250 0
11/11/2009
6.56
 1,514,640 6.28 6.56 6.29 136,200 0 0
10/11/2009
6.28
 1,695,450 6.28 6.38 6.03 140,900 0 0
09/11/2009
6.28
 1,504,190 6.61 6.61 6.28 15,370 30,000 0
06/11/2009
6.61
 2,076,120 6.67 6.94 6.61 30,600 0 0
05/11/2009
6.67
 1,828,460 6.36 6.67 6.37 30,000 11,920 0
04/11/2009
6.36
 1,890,450 6.41 6.58 6.21 16,200 78,240 0
03/11/2009
6.41
 3,486,730 6.74 6.74 6.41 35,740 84,850 0
02/11/2009
6.74
 1,039,460 7.07 7.07 6.74 5,000 6,040 0
30/10/2009
7.07
 2,193,250 7.01 7.34 7.01 2,280 77,610 0
29/10/2009
7.01
 3,410,330 7.27 7.27 6.94 16,000 17,400 0
28/10/2009
7.27
 1,612,630 7.40 7.53 7.20 4,480 21,160 0
27/10/2009
7.40
 2,989,080 7.60 7.60 7.27 1,500 104,700 0
26/10/2009
7.60
 3,246,020 7.93 8.06 7.53 6,710 171,590 0
23/10/2009
7.93
 5,601,310 8.00 8.39 7.93 4,050 26,800 0
22/10/2009
8.00
 826,780 7.67 8.00 8.00 0 106,300 0
21/10/2009
7.67
 2,216,620 7.60 7.80 7.47 2,000 54,600 0
20/10/2009
7.60
 2,458,840 7.40 7.73 7.47 900 116,150 0
19/10/2009
7.40
 1,727,880 7.47 7.60 7.34 0 55,070 0
16/10/2009
7.47
 2,709,450 7.73 7.86 7.47 303,020 31,200 0
15/10/2009
7.73
 3,516,070 7.40 7.73 7.53 53,000 35,230 0
14/10/2009
7.40
 2,328,640 7.07 7.40 7.07 161,000 53,150 0
13/10/2009
7.07
 1,917,120 7.27 7.34 7.07 355,500 18,330 0
12/10/2009
7.27
 1,998,530 7.14 7.40 7.14 109,600 50,930 0
09/10/2009
7.14
 2,170,590 6.94 7.20 6.94 176,900 50,400 0
08/10/2009
6.94
 1,444,870 6.87 7.01 6.74 74,200 50,000 0
07/10/2009
6.87
 2,440,370 6.56 6.87 6.67 59,200 0 0
06/10/2009
6.56
 1,456,260 6.60 6.67 6.52 1,200 10,000 0
05/10/2009
6.60
 1,843,350 6.74 6.81 6.46 3,520 3,210 0
02/10/2009
6.74
 3,782,390 6.94 6.94 6.60 25,700 396,500 0
01/10/2009
6.94
 2,359,820 7.27 7.34 6.94 1,500 70,000 0
30/09/2009
7.27
 3,213,950 7.47 7.53 7.20 32,500 126,350 0
29/09/2009
7.47
 3,355,420 7.80 7.80 7.47 282,320 34,000 0
28/09/2009
7.80
 3,806,870 7.47 7.80 7.67 30,570 154,000 0
25/09/2009
7.47
 2,902,850 7.14 7.47 7.14 83,450 111,080 0
24/09/2009
7.14
 3,923,630 6.94 7.27 6.81 1,290 698,600 0
23/09/2009
6.94
 4,308,980 6.61 6.94 6.81 12,500 337,720 0
22/09/2009
6.61
 1,881,500 6.67 6.74 6.54 71,900 79,000 0
21/09/2009
6.67
 2,273,930 6.67 6.81 6.61 312,000 520,000 0
18/09/2009
6.67
 4,126,400 6.36 6.67 6.34 330,360 546,460 0
17/09/2009
6.36
 1,072,050 6.42 6.42 6.30 11,000 0 0
16/09/2009
6.42
 1,313,780 6.54 6.57 6.42 15,990 86,000 0
15/09/2009
6.54
 2,788,170 6.44 6.67 6.45 10,100 177,160 0
14/09/2009
6.44
 2,289,190 6.21 6.52 6.24 3,400 110,500 0
11/09/2009
6.21
 1,147,840 6.21 6.34 6.20 300 179,540 0
10/09/2009
6.21
 587,360 6.25 6.30 6.21 0 50,000 0
09/09/2009
6.25
 984,370 6.34 6.40 6.25 21,340 185,990 0
08/09/2009
6.34
 1,202,770 6.40 6.48 6.27 0 175,910 0
07/09/2009
6.40
 2,048,140 6.09 6.40 5.80 20,720 261,300 0
04/09/2009
6.09
 1,497,420 6.29 6.38 6.08 28,470 160,000 0
03/09/2009
6.29
 1,469,090 6.45 6.45 6.28 0 633,100 0
02/09/2009
6.45
 0 6.45 6.45 6.45 0 0 0
01/09/2009
6.45
 1,141,450 6.57 6.57 6.41 3,410 5,940 0
31/08/2009
6.57
 1,214,210 6.48 6.61 6.50 1,200 180,220 0
28/08/2009
6.48
 1,006,140 6.41 6.48 6.40 4,760 61,370 0
27/08/2009
6.41
 929,850 6.41 6.48 6.37 1,000 27,200 0
26/08/2009
6.41
 1,404,270 6.48 6.53 6.41 1,480 42,620 0
25/08/2009
6.48
 1,513,950 6.53 6.60 6.41 400 51,000 0
24/08/2009
6.53
 991,510 6.48 6.57 6.48 5,030 82,000 0
21/08/2009
6.48
 2,096,040 6.48 6.74 6.48 3,600 125,600 0
20/08/2009
6.48
 1,104,210 6.48 6.57 6.44 0 65,000 0
19/08/2009
6.48
 1,042,510 6.30 6.48 6.32 2,600 82,000 0
18/08/2009
6.30
 2,161,660 6.37 6.41 6.28 3,700 297,250 0
17/08/2009
6.37
 1,635,580 6.61 6.61 6.37 2,260 23,200 0
14/08/2009
6.61
 1,718,480 6.81 6.94 6.54 100 152,700 0
13/08/2009
6.81
 2,780,410 6.52 6.81 6.74 20,500 308,350 0
12/08/2009: Cổ tức tiền mặt tỉ lệ: 7%
12/08/2009
6.52
 2,762,850 6.21 6.52 6.38 0 134,470 0
11/08/2009
6.21
 958,900 6.29 6.29 6.19 35,000 42,000 0
10/08/2009
6.29
 1,133,630 6.15 6.45 6.15 179,040 198,700 0
07/08/2009
6.15
 1,282,490 6.15 6.20 6.07 600 135,000 0
06/08/2009
6.15
 2,812,980 5.86 6.15 5.99 60,500 556,400 0
05/08/2009
5.86
 775,080 5.86 5.89 5.77 87,300 70,630 0
04/08/2009
5.86
 948,810 5.83 5.93 5.81 19,070 143,880 0
03/08/2009
5.83
 753,760 5.94 6.06 5.74 0 41,140 0
31/07/2009
5.94
 1,121,490 5.73 5.96 5.74 17,280 287,210 0
30/07/2009
5.73
 960,380 5.87 5.87 5.60 1,180 0 0
29/07/2009
5.87
 1,314,540 5.91 6.12 5.87 10,570 106,650 0
28/07/2009
5.91
 3,818,050 5.64 5.91 5.80 228,540 400,400 0
27/07/2009
5.64
 531,910 5.38 5.64 5.64 0 222,730 0
24/07/2009
5.38
 594,330 5.13 5.38 5.38 0 400,900 0
23/07/2009
5.13
 606,780 4.90 5.13 4.79 3,800 163,300 0
22/07/2009
4.90
 318,500 4.84 4.95 4.83 118,000 26,780 0
21/07/2009
4.84
 655,420 4.66 4.84 4.69 321,800 193,200 0
20/07/2009
4.66
 616,290 4.88 4.88 4.65 126,070 230,470 0
17/07/2009
4.88
 297,340 5.00 5.00 4.88 0 0 0
16/07/2009
5.00
 560,220 4.82 5.04 4.90 78,500 72,000 0
15/07/2009
4.82
 402,820 4.73 4.88 4.78 28,000 40,000 0
14/07/2009
4.73
 515,860 4.82 4.88 4.65 100,000 50,500 0
13/07/2009
4.82
 474,220 5.05 5.05 4.82 130,000 13,970 0
10/07/2009
5.05
 706,250 5.12 5.12 4.95 253,800 2,000 0
09/07/2009
5.12
 291,560 5.18 5.21 5.12 50,000 10,850 0
08/07/2009
5.18
 363,920 5.24 5.24 5.08 2,000 20,000 0
07/07/2009
5.24
 459,680 5.30 5.43 5.17 800 28,100 0
06/07/2009
5.30
 908,290 5.05 5.30 5.13 33,200 434,000 0
03/07/2009
5.05
 611,330 5.03 5.07 4.82 100,000 62,000 0

Chính sách bảo mật | Điều khoản sử dụng |