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)
14/04/2006
5.16
 185,410 5.16 5.22 5.16 0 0 0
13/04/2006
5.16
 329,630 5.04 5.22 5.16 0 0 0
12/04/2006
5.04
 253,370 4.89 5.04 5.04 0 0 0
11/04/2006
4.89
 241,420 4.98 4.98 4.89 0 0 0
10/04/2006
4.98
 216,820 5.04 5.10 4.98 0 0 0
07/04/2006
5.04
 367,570 4.89 5.04 4.98 0 0 0
06/04/2006
4.89
 307,970 4.84 4.98 4.89 0 0 0
05/04/2006
4.84
 327,400 4.63 4.84 4.84 0 0 0
04/04/2006
4.63
 552,820 4.81 5.04 4.63 0 0 0
03/04/2006
4.81
 92,410 4.60 4.81 4.81 0 0 0
31/03/2006
4.60
 40,390 4.40 4.60 4.60 0 0 0
30/03/2006
4.40
 72,200 4.19 4.40 4.40 0 0 0
29/03/2006
4.19
 283,790 4.02 4.19 4.10 0 0 0
28/03/2006
4.02
 258,610 3.84 4.02 4.02 0 0 0
27/03/2006
3.84
 244,440 3.66 3.84 3.78 0 0 0
24/03/2006
3.66
 143,880 3.66 3.66 3.66 0 0 0
23/03/2006
3.66
 193,820 3.66 3.66 3.66 0 0 0
22/03/2006
3.66
 328,440 3.75 3.75 3.66 0 0 0
21/03/2006
3.75
 213,080 3.66 3.78 3.75 0 0 0
20/03/2006
3.66
 200,500 3.52 3.66 3.63 0 0 0
17/03/2006
3.52
 107,880 3.37 3.52 3.43 0 0 0
16/03/2006
3.37
 127,130 3.28 3.37 3.34 0 0 0
15/03/2006
3.28
 135,800 3.34 3.34 3.28 0 0 0
14/03/2006
3.34
 166,840 3.25 3.34 3.28 0 0 0
13/03/2006
3.25
 154,680 3.11 3.25 3.25 0 0 0
10/03/2006
3.11
 202,680 3.11 3.14 3.11 0 0 0
09/03/2006
3.11
 137,140 3.14 3.14 3.08 0 0 0
08/03/2006
3.14
 200,960 3.17 3.17 3.14 0 0 0
07/03/2006
3.17
 234,810 3.14 3.17 3.14 0 0 0
06/03/2006
3.14
 502,930 2.99 3.14 3.14 0 0 0
03/03/2006
2.99
 381,310 3.14 3.28 2.99 0 0 0
02/03/2006
3.14
 162,080 2.99 3.14 3.14 0 0 0
01/03/2006
2.99
 185,760 2.87 2.99 2.99 0 0 0
28/02/2006
2.87
 232,250 2.74 2.87 2.87 0 0 0
27/02/2006
2.74
 239,250 2.61 2.74 2.70 0 0 0
24/02/2006: Cổ tức tiền mặt tỉ lệ: 7%
24/02/2006
2.61
 224,910 2.57 2.63 2.61 0 0 0
23/02/2006
2.57
 203,510 2.54 2.57 2.57 0 0 0
22/02/2006
2.54
 168,750 2.61 2.61 2.54 0 0 0
21/02/2006
2.61
 268,880 2.56 2.63 2.61 0 0 0
20/02/2006
2.56
 98,940 2.43 2.56 2.52 0 0 0
17/02/2006
2.43
 151,430 2.42 2.43 2.43 0 0 0
16/02/2006
2.42
 89,380 2.38 2.42 2.41 0 0 0
15/02/2006
2.38
 112,230 2.27 2.38 2.29 0 0 0
14/02/2006
2.27
 116,370 2.24 2.27 2.25 0 0 0
13/02/2006
2.24
 71,140 2.24 2.25 2.24 0 0 0
10/02/2006
2.24
 44,110 2.24 2.24 2.24 0 0 0
09/02/2006
2.24
 150,830 2.25 2.25 2.24 0 0 0
08/02/2006
2.25
 141,680 2.22 2.25 2.25 0 0 0
07/02/2006
2.22
 84,000 2.13 2.22 2.18 0 0 0
06/02/2006
2.13
 51,330 2.11 2.13 2.13 0 0 0
27/01/2006
2.11
 34,680 2.11 2.11 2.11 0 0 0
26/01/2006
2.11
 73,530 2.07 2.11 2.08 0 0 0
25/01/2006
2.07
 32,610 2.05 2.07 2.05 0 0 0
24/01/2006
2.05
 25,370 2.05 2.05 2.05 0 0 0
23/01/2006
2.05
 34,800 2.07 2.08 2.05 0 0 0
20/01/2006
2.07
 49,820 2.09 2.09 2.07 0 0 0
19/01/2006
2.09
 94,750 2.05 2.09 2.08 0 0 0
18/01/2006
2.05
 57,360 2.01 2.05 2.03 0 0 0
17/01/2006
2.01
 24,910 1.97 2.01 1.99 0 0 0
13/01/2006
1.97
 14,030 1.97 1.97 1.97 0 0 0
12/01/2006
1.97
 11,440 1.97 1.97 1.97 0 0 0
11/01/2006
1.97
 19,150 1.97 1.97 1.96 0 0 0
10/01/2006
1.97
 24,910 1.97 1.97 1.97 0 0 0
09/01/2006
1.97
 3,020 1.97 1.97 1.96 0 0 0
06/01/2006
1.97
 33,950 1.97 1.97 1.97 0 0 0
05/01/2006
1.97
 5,210 1.97 1.97 1.97 0 0 0
04/01/2006
1.97
 13,150 1.96 1.97 1.96 0 0 0
03/01/2006
1.96
 22,060 1.98 1.98 1.96 0 0 0
30/12/2005
1.98
 22,100 1.99 1.99 1.98 0 0 0
29/12/2005
1.99
 17,360 1.99 1.99 1.99 0 0 0
28/12/2005
1.99
 19,970 1.97 1.99 1.97 0 0 0
27/12/2005
1.97
 23,730 1.97 1.99 1.97 0 0 0
26/12/2005
1.97
 29,350 1.97 1.98 1.97 0 0 0
23/12/2005
1.97
 16,780 1.96 1.97 1.97 0 0 0
22/12/2005
1.96
 45,400 1.98 1.98 1.96 0 0 0
21/12/2005
1.98
 12,600 1.98 1.98 1.98 0 0 0
20/12/2005
1.98
 15,770 1.98 1.98 1.98 0 0 0
19/12/2005
1.98
 31,570 2.00 2.00 1.98 0 0 0
16/12/2005
2.00
 40,040 1.99 2.00 1.99 0 0 0
15/12/2005
1.99
 17,360 1.99 1.99 1.99 0 0 0
14/12/2005
1.99
 13,420 1.98 1.99 1.97 0 0 0
13/12/2005
1.98
 43,910 1.99 1.99 1.98 0 0 0
12/12/2005
1.99
 22,050 2.00 2.00 1.99 0 0 0
09/12/2005
2.00
 76,730 2.00 2.00 2.00 0 0 0
08/12/2005
2.00
 31,520 1.99 2.00 2.00 0 0 0
07/12/2005
1.99
 34,100 1.97 1.99 1.98 0 0 0
06/12/2005
1.97
 19,590 1.99 1.99 1.97 0 0 0
05/12/2005
1.99
 12,760 2.00 2.00 1.99 0 0 0
02/12/2005
2.00
 14,190 1.99 2.00 1.99 0 0 0
01/12/2005
1.99
 41,710 2.00 2.00 1.99 0 0 0
30/11/2005
2.00
 30,630 1.96 2.00 1.96 0 0 0
29/11/2005
1.96
 15,320 1.96 1.96 1.96 0 0 0
28/11/2005
1.96
 19,830 1.98 1.98 1.96 0 0 0
25/11/2005
1.98
 73,580 1.93 2.00 1.98 0 0 0
24/11/2005
1.93
 103,750 1.93 1.93 1.93 0 0 0
23/11/2005
1.93
 98,100 1.96 1.96 1.93 0 0 0
22/11/2005
1.96
 22,710 2.00 2.00 1.96 0 0 0
21/11/2005
2.00
 25,570 2.00 2.00 2.00 0 0 0
18/11/2005
2.00
 65,200 1.99 2.00 1.99 0 0 0
17/11/2005
1.99
 86,950 2.01 2.01 1.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |