CTCP Cơ Điện Lạnh (ree)

66.10
0.30
(0.46%)
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
(2024-08-20) 		-3.80 -5.44% 13,078,600 -12,149 -0.8
64.70
70.60
66.10
2 tháng
(2024-07-22) 		-2.40 -3.50% 34,996,200 -25,401 -1.7
64.70
71.50
66.10
3 tháng
(2024-06-21) 		1.60 2.48% 62,102,600 -63,085 -4.2
62.60
73.90
66.10
6 tháng
(2024-03-25) 		11.76 21.64% 127,996,800 -82,885 -5.4
50.43
73.90
66.10
12 tháng
(2023-09-25) 		13.22 24.99% 200,361,900 -187,132 -11.0
44.58
73.90
66.10
24 tháng
(2022-09-30) 		9.64 17.07% 337,306,800 -354,412 -9.4
44.58
73.90
66.10
36 tháng
(2021-10-05) 		22.10 50.22% 559,860,600 -378,807 -36.0
39.72
73.90
66.10
60 tháng
(2019-10-16) 		43.84 196.93% 890,818,940 -414,237 -37.8
17.21
73.90
66.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2023
51.55
 124,400 51.69 52.13 51.40 0 0 0.7
13/02/2023
51.69
 394,500 52.43 52.50 50.67 111,400 101,400 0.7
10/02/2023
52.43
 341,800 53.16 53.53 52.43 101,915 101,000 0.1
09/02/2023
53.16
 164,800 53.89 54.11 53.16 39,100 39,100 0
08/02/2023
53.89
 286,800 53.89 54.26 53.09 39,700 49,700 -0.7
07/02/2023
53.89
 731,200 53.45 55.29 53.38 57,900 58,815 -0.1
06/02/2023
53.45
 312,400 51.69 53.45 51.91 0 0 0
03/02/2023
51.69
 1,211,800 53.09 53.45 51.69 68,100 68,100 0
02/02/2023
53.09
 320,300 53.60 53.89 52.43 0 0 0.0
01/02/2023
53.60
 438,300 54.70 55.36 53.38 0 0 0.0
31/01/2023
54.70
 478,100 53.89 55.29 53.97 95 0 0.0
30/01/2023
53.89
 1,107,200 53.16 55.29 53.16 0 0 0.7
27/01/2023
53.16
 640,000 51.25 54.11 52.06 30,000 20,000 0.7
19/01/2023
51.25
 283,100 50.67 51.69 50.82 20,000 20,095 -0.0
18/01/2023
50.67
 575,300 50.60 51.55 49.94 20,000 20,000 0
17/01/2023
50.60
 703,600 51.99 52.13 50.60 40,000 50,000 -0.7
16/01/2023
51.99
 223,600 52.65 52.94 51.99 0 0 0
13/01/2023
52.65
 228,000 53.16 53.31 52.57 0 0 0
12/01/2023
53.16
 127,000 53.16 53.53 52.57 0 0 0
11/01/2023
53.16
 221,300 52.79 53.67 52.65 0 0 0
10/01/2023
52.79
 422,100 53.82 54.04 52.79 28,265 28,265 0
09/01/2023
53.82
 230,900 54.48 54.85 53.16 0 0 0.1
06/01/2023
54.48
 153,200 54.63 54.63 53.53 0 0 0.1
05/01/2023
54.63
 393,500 53.60 54.63 53.31 0 0 0.1
04/01/2023
53.60
 212,900 53.16 53.89 52.94 0 0 0.1
03/01/2023
53.16
 275,700 52.43 54.11 52.28 2,000 0 0.1
30/12/2022
52.43
 316,600 52.65 53.23 52.21 65 0 0.0
29/12/2022
52.65
 494,300 52.65 52.79 52.06 0 0 0.4
28/12/2022
52.65
 875,200 52.79 52.87 52.06 8,108 2,000 0.4
27/12/2022
52.79
 157,200 51.55 52.79 50.74 0 65 -0.0
26/12/2022
51.55
 544,000 54.19 54.19 51.18 0 0 -0.6
23/12/2022
54.19
 333,100 53.89 55.73 52.79 0 8,108 -0.6
22/12/2022
53.89
 164,100 53.89 54.11 52.79 0 0 0.0
21/12/2022
53.89
 248,100 55.29 55.29 52.79 0 0 0.0
20/12/2022
55.29
 351,500 56.53 56.53 53.53 0 0 0.0
19/12/2022
56.53
 240,700 57.93 57.93 56.53 0 0 0.0
16/12/2022
57.93
 601,400 56.61 57.93 55.73 0 0 0.0
15/12/2022
56.61
 417,500 57.05 57.12 56.02 0 0 0.0
14/12/2022
57.05
 453,400 57.93 58.29 56.75 0 0 0.0
13/12/2022
57.93
 393,800 58.66 58.66 56.46 0 0 0.0
12/12/2022
58.66
 289,800 58.66 58.88 57.56 0 0 0.0
09/12/2022
58.66
 989,200 56.75 59.39 55.73 0 0 0.0
08/12/2022
56.75
 319,000 56.75 57.56 56.31 0 0 0.0
07/12/2022
56.75
 444,000 57.19 57.56 55.73 0 0 0.0
06/12/2022
57.19
 351,000 58.22 58.88 55.36 0 0 0.0
05/12/2022
58.22
 361,300 57.19 58.66 57.19 0 0 0.0
02/12/2022
57.19
 532,800 54.63 57.19 53.38 0 0 0.0
01/12/2022
54.63
 401,400 54.26 54.99 52.94 0 0 0.0
30/11/2022
54.26
 365,700 53.45 54.26 53.09 0 0 0.0
29/11/2022
53.45
 364,400 53.16 54.26 52.06 0 0 0.0
28/11/2022
53.16
 381,800 51.62 53.53 51.33 0 0 0.0
25/11/2022
51.62
 307,900 51.18 51.77 50.96 0 0 0.0
24/11/2022
51.18
 204,900 51.47 51.47 50.30 0 0 0.0
23/11/2022
51.47
 166,600 51.33 51.69 50.23 100 0 0.0
22/11/2022
51.33
 560,200 50.96 51.69 50.38 200 0 0.0
21/11/2022
50.96
 366,900 50.60 51.47 50.45 200 0 0.0
18/11/2022
50.60
 428,600 50.30 50.67 48.40 0 100 -0.0
17/11/2022
50.30
 540,800 49.42 50.60 49.35 0 200 -0.0
16/11/2022
49.42
 802,600 46.78 49.94 43.56 0 200 -0.0
15/11/2022
46.78
 469,900 50.30 50.52 46.78 0 0 0.5
14/11/2022
50.30
 348,200 50.74 50.74 48.32 0 0 0.5
11/11/2022
50.74
 501,300 49.86 50.82 48.76 0 0 0.5
10/11/2022
49.86
 959,200 50.60 50.60 47.08 0 0 0.5
09/11/2022
50.60
 230,600 51.18 51.62 50.60 0 0 0.5
08/11/2022
51.18
 364,500 50.23 51.18 48.76 0 0 0.5
07/11/2022
50.23
 1,065,500 51.40 51.40 48.10 0 0 0.5
04/11/2022
51.40
 2,477,600 55.21 55.29 51.40 0 0 0.5
03/11/2022
55.21
 627,000 55.07 56.46 54.26 0 0 0.5
02/11/2022
55.07
 781,000 56.46 57.93 54.99 6,000 0 0.5
01/11/2022
56.46
 463,500 57.93 58.59 56.46 0 0 0
31/10/2022
57.93
 332,300 58.51 59.47 57.93 200,000 200,000 0
28/10/2022
58.51
 411,100 59.39 60.13 58.51 0 6,000 -0.5
27/10/2022
59.39
 520,500 58.22 59.69 57.49 0 0 0
26/10/2022
58.22
 317,800 57.56 58.22 56.46 0 0 0
25/10/2022
57.56
 393,100 56.31 58.66 54.63 0 0 0
24/10/2022
56.31
 491,700 57.93 58.00 55.80 0 0 0
21/10/2022
57.93
 716,500 59.54 59.83 55.87 100 0 0.0
20/10/2022
59.54
 790,500 58.66 60.13 57.85 0 0 0
19/10/2022
58.66
 222,800 58.73 58.95 57.93 0 0 0
18/10/2022
58.73
 298,500 58.51 59.32 58.37 3,700 100 0.3
17/10/2022
58.51
 500,700 56.68 58.81 56.09 1,000 0 0.1
14/10/2022
56.68
 303,300 55.65 56.83 55.80 61 0 0.0
13/10/2022
55.65
 371,400 56.17 56.61 55.36 0 3,700 -0.3
12/10/2022
56.17
 406,000 54.99 56.46 54.26 10,000 1,000 0.7
11/10/2022
54.99
 321,300 55.80 56.31 53.82 16,300 61 1.2
10/10/2022
55.80
 413,800 53.89 56.97 52.79 44,726 44,726 0
07/10/2022
53.89
 680,300 54.33 54.33 52.43 0 10,000 -0.7
06/10/2022
54.33
 322,200 56.83 56.83 54.33 40,000 56,300 -1.2
05/10/2022
56.83
 561,200 53.89 56.83 54.63 1,000 0 0.1
04/10/2022
53.89
 466,400 53.67 55.14 52.87 0 0 0
03/10/2022
53.67
 370,200 56.46 56.46 53.67 30,000 30,000 0
30/09/2022
56.46
 571,400 54.99 56.46 54.04 23,000 1,000 1.7
29/09/2022
54.99
 580,700 55.07 57.19 54.99 75,200 0 5.6
28/09/2022
55.07
 604,700 57.85 57.93 54.26 0 0 -1.8
27/09/2022
57.85
 554,700 57.56 58.51 57.27 30,000 53,000 -1.8
26/09/2022
57.56
 1,237,900 61.30 61.30 57.05 0 75,200 -5.9
23/09/2022
61.30
 298,300 61.89 62.18 61.01 4,013 0 0.3
22/09/2022
61.89
 451,900 61.45 61.96 60.71 0 0 0.3
21/09/2022
61.45
 377,900 61.52 61.52 60.93 109,300 106,300 0.3
20/09/2022
61.52
 664,600 60.35 61.52 60.35 86 4,013 -0.3

Chính sách bảo mật | Điều khoản sử dụng |