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)
28/06/2007
14.14
 190,080 14.33 14.33 14.14 0 0 0
27/06/2007
14.33
 144,150 14.42 14.51 14.33 0 0 0
26/06/2007
14.42
 199,780 14.33 14.51 14.42 0 1,500 0
25/06/2007
14.33
 201,460 14.51 14.51 14.33 1,100 0 0
22/06/2007
14.51
 123,370 14.70 14.70 14.51 7,220 0 0
21/06/2007
14.70
 146,630 14.79 14.79 14.70 36,380 0 0
20/06/2007
14.79
 124,940 14.79 14.88 14.79 0 0 0
19/06/2007
14.79
 173,750 14.79 14.79 14.79 0 1,100 0
18/06/2007
14.79
 99,700 14.79 14.79 14.70 370 7,220 0
15/06/2007
14.79
 152,990 14.88 14.88 14.79 0 36,380 0
14/06/2007
14.88
 99,930 14.98 14.98 14.79 5,000 0 0
13/06/2007
14.98
 155,810 14.88 14.98 14.88 0 0 0
12/06/2007
14.88
 169,680 14.79 14.88 14.88 520 370 0
11/06/2007
14.79
 149,650 15.07 15.07 14.79 20,190 0 0
08/06/2007
15.07
 188,220 15.26 15.26 15.07 90 5,000 0
07/06/2007
15.26
 197,510 15.26 15.44 15.26 5,000 0 0
06/06/2007
15.26
 300,460 14.60 15.26 14.88 30,000 520 0
05/06/2007
14.60
 314,730 15.26 15.26 14.60 28,350 20,190 0
04/06/2007
15.26
 149,790 15.54 15.54 15.26 20,000 90 0
01/06/2007
15.54
 186,420 15.81 15.81 15.54 14,710 5,000 0
31/05/2007
15.81
 143,970 15.72 15.81 15.72 0 30,000 0
30/05/2007
15.72
 197,720 15.91 15.91 15.72 0 17,440 0
29/05/2007
15.91
 170,740 16.09 16.09 15.91 0 20,000 0
28/05/2007
16.09
 168,690 16.28 16.28 16.09 320 14,710 0
25/05/2007
16.28
 133,170 16.00 16.28 16.00 100 0 0
24/05/2007
16.00
 152,200 16.37 16.37 16.00 10 0 0
23/05/2007
16.37
 460,590 16.09 16.84 16.37 0 0 0
22/05/2007
16.09
 330,340 16.00 16.09 16.00 0 320 0
21/05/2007
16.00
 280,630 16.00 16.00 15.91 0 100 0
18/05/2007
16.00
 285,110 16.00 16.00 16.00 100 10 0
17/05/2007
16.00
 149,700 15.81 16.00 15.91 0 0 0
16/05/2007
15.81
 276,780 16.00 16.00 15.81 0 0 0
15/05/2007
16.00
 270,320 16.37 16.37 16.00 200 0 0
14/05/2007
16.37
 323,580 16.28 16.47 16.37 0 100 0
11/05/2007
16.28
 362,240 15.81 16.28 15.81 7,240 0 0
10/05/2007
15.81
 466,740 16.28 16.28 15.81 15,560 0 0
09/05/2007
16.28
 694,580 15.81 16.56 16.28 0 200 0
08/05/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
08/05/2007
15.81
 66,200 15.07 15.81 15.81 0 0 0
07/05/2007
15.07
 445,580 14.39 15.07 14.88 140 2,500 0
04/05/2007
14.39
 282,710 14.51 14.51 14.39 39,040 20,300 0
03/05/2007
14.51
 357,560 14.57 14.57 14.51 57,620 0 0
02/05/2007
14.57
 404,050 13.95 14.57 14.14 96,400 0 0
25/04/2007
13.95
 296,330 13.33 13.95 13.64 0 140 0
24/04/2007
13.33
 368,220 13.52 13.71 13.33 3,840 36,880 0
23/04/2007
13.52
 280,330 14.20 14.20 13.52 11,820 16,710 0
20/04/2007
14.20
 504,260 14.26 14.51 14.20 700 139,470 0
19/04/2007
14.26
 410,340 14.76 14.76 14.26 100 0 0
18/04/2007
14.76
 265,210 14.08 14.76 14.45 920 3,840 0
17/04/2007
14.08
 419,850 13.89 14.14 13.89 0 11,820 0
16/04/2007
13.89
 487,410 14.57 14.57 13.89 64,710 700 0
13/04/2007
14.57
 262,730 14.88 14.88 14.57 9,230 100 0
12/04/2007
14.88
 603,200 15.50 15.50 14.88 2,300 920 0
11/04/2007
15.50
 257,720 15.75 15.75 15.50 51,300 0 0
10/04/2007
15.75
 232,560 16.00 16.00 15.75 9,680 0 0
09/04/2007
16.00
 182,810 16.00 16.12 16.00 700 0 0
06/04/2007
16.00
 252,850 16.31 16.31 15.94 790 0 0
05/04/2007
16.31
 229,220 16.68 16.68 16.19 3,040 0 0
04/04/2007
16.68
 238,110 16.12 16.68 16.37 750 1,120 0
03/04/2007
16.12
 393,010 16.50 16.50 16.00 3,560 0 0
02/04/2007
16.50
 327,820 17.30 17.30 16.50 9,200 0 0
30/03/2007
17.30
 571,190 17.67 18.54 17.30 25,230 17,000 0
29/03/2007
17.67
 398,690 17.12 17.67 17.36 33,580 1,200 0
28/03/2007
17.12
 259,750 16.31 17.12 16.62 0 21,920 0
27/03/2007
16.31
 556,600 17.05 17.05 16.31 32,710 50 0
26/03/2007
17.05
 277,370 17.36 17.36 17.05 440 5,180 0
23/03/2007
17.36
 348,390 17.24 17.36 17.30 1,650 120,210 0
22/03/2007
17.24
 260,630 17.36 17.36 17.05 31,140 13,320 0
21/03/2007
17.36
 211,920 16.99 17.36 17.05 1,170 5,400 0
20/03/2007
16.99
 197,910 17.36 17.36 16.99 9,800 0 0
19/03/2007
17.36
 413,880 16.74 17.55 17.36 23,980 8,860 0
16/03/2007
16.74
 149,520 16.00 16.74 16.74 0 1,370 0
15/03/2007
16.00
 339,930 16.74 16.74 16.00 5,100 0 0
14/03/2007
16.74
 249,100 17.24 17.24 16.74 800 1,400 0
13/03/2007
17.24
 243,590 17.36 17.67 17.24 22,500 820 0
12/03/2007
17.36
 173,220 17.12 17.49 17.36 550 1,090 0
09/03/2007
17.12
 194,770 17.24 17.36 17.12 33,530 0 0
08/03/2007
17.24
 266,020 16.81 17.36 17.24 70,800 480 0
07/03/2007
16.81
 504,610 17.05 17.05 16.74 42,250 960 0
06/03/2007
17.05
 333,940 17.67 17.67 17.05 56,000 34,600 0
05/03/2007
17.67
 338,890 17.36 17.92 17.67 1,970 100 0
02/03/2007
17.36
 446,400 17.55 17.55 17.05 81,550 350 0
01/03/2007
17.55
 340,340 17.55 17.61 17.55 3,400 42,940 0
28/02/2007
17.55
 477,680 16.81 17.55 16.12 38,190 60 0
27/02/2007
16.81
 28,280 16.06 16.81 16.81 0 0 0
26/02/2007
16.06
 13,980 15.32 16.06 16.06 0 310 0
15/02/2007
15.32
 251,430 14.64 15.32 15.32 600 114,280 0
14/02/2007
14.64
 196,600 13.95 14.64 14.64 2,300 100 0
13/02/2007
13.95
 257,260 13.64 13.95 13.95 1,200 51,100 0
12/02/2007
13.64
 223,090 13.02 13.64 13.46 200 5,100 0
09/02/2007
13.02
 361,830 13.02 13.02 12.71 110 84,870 0
08/02/2007
13.02
 187,360 13.71 13.71 13.02 1,750 57,650 0
07/02/2007
13.71
 196,080 13.71 13.71 13.64 2,700 0 0
06/02/2007
13.71
 313,880 13.09 13.71 13.71 100 102,210 0
05/02/2007
13.09
 317,640 13.64 14.08 13.09 21,710 0 0
02/02/2007
13.64
 698,040 13.02 13.64 13.64 0 0 0
01/02/2007
13.02
 710,480 13.33 13.33 13.02 35,760 0 0
31/01/2007
13.33
 900,240 13.02 13.64 13.09 18,650 3,400 0
30/01/2007
13.02
 61,380 12.40 13.02 13.02 800 480 0
29/01/2007
12.40
 183,450 11.85 12.40 12.09 0 500 0
26/01/2007
11.85
 306,470 11.85 11.85 11.78 0 5,740 0

Chính sách bảo mật | Điều khoản sử dụng |