CTCP Cơ Điện Lạnh (ree)

64.70
-1
(-1.52%)
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
(2024-08-19) 		-5.60 -7.97% 12,097,400 -11,449 -0.8
64.70
70.60
64.70
2 tháng
(2024-07-18) 		-7.30 -10.14% 35,582,100 -24,701 -1.7
64.70
72
64.70
3 tháng
(2024-06-18) 		1.20 1.89% 63,324,500 -63,285 -4.2
62.60
73.90
64.70
6 tháng
(2024-03-20) 		11.56 21.75% 129,517,900 -82,185 -5.4
50.43
73.90
64.70
12 tháng
(2023-09-22) 		10.36 19.07% 199,431,800 -186,432 -11.0
44.58
73.90
64.70
24 tháng
(2022-09-27) 		6.85 11.83% 337,099,100 -301,512 -7.4
44.58
73.90
64.70
36 tháng
(2021-10-04) 		20.70 47.03% 560,453,300 -378,207 -36.0
39.72
73.90
64.70
60 tháng
(2019-10-14) 		41.87 183.38% 890,220,190 -414,037 -37.8
17.21
73.90
64.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
64.70
 566,500 65.80 65.80 64.70 0 0 0
13/09/2024
65.70
 261,000 65.70 66 65.50 0 0 0
12/09/2024
65.70
 281,100 65.90 65.90 65.10 0 0 0
11/09/2024
65.10
 492,400 65 66 64.90 0 0 0
10/09/2024
65
 655,500 66.30 66.50 64.90 0 0 0
09/09/2024
66.10
 509,300 65.70 66.80 65.60 100 0 0.0
06/09/2024
65.60
 932,200 65 65.90 63.80 1,599 9,000 -0.5
05/09/2024
65.30
 1,120,100 67.10 67.50 65.10 0 0 0
04/09/2024
67
 770,300 68 68.10 67 0 100 -0.0
30/08/2024
68.60
 342,100 68.70 69.20 68.50 0 1,748 -0.1
29/08/2024
69
 328,800 68.50 69 68.40 100,000 100,000 0
28/08/2024
68.60
 530,200 68.70 69 68.20 0 0 0
27/08/2024
68.60
 692,400 69.60 70 68.40 0 0 0
26/08/2024
70
 676,600 71.30 71.60 69.40 0 0 0
23/08/2024
70.60
 885,600 69.50 70.70 69.50 0 1,600 -0.1
22/08/2024
69.70
 603,700 70.60 70.60 69.60 0 700 -0.0
21/08/2024
70.10
 746,200 70.20 70.70 69.50 0 0 0
20/08/2024
69.90
 736,800 70.30 70.40 69.30 0 0 0
19/08/2024
70.30
 966,600 69.90 71.30 69.60 0 0 0
16/08/2024
69.90
 1,118,800 67.60 69.90 67.60 0 0 0
15/08/2024
67.50
 574,600 69 69.10 67.40 0 0 0
14/08/2024
69
 690,200 68.50 69.50 67.50 0 0 0
13/08/2024
67.80
 726,500 68.80 69 67 0 2,760 -0.2
12/08/2024
68.90
 820,200 67 69.50 67 0 0 0
09/08/2024
67
 544,000 67.20 67.30 66.60 0 911 -0.1
08/08/2024
66.30
 486,000 65.80 67.30 65.70 0 5,400 -0.4
07/08/2024
65.80
 426,400 67 67.20 65.80 300,000 300,000 0
06/08/2024
66.70
 660,000 65.50 67.10 65.20 0 0 0
05/08/2024
65.40
 1,150,000 68.80 68.80 65.40 0 1,159 -0.1
02/08/2024
70.30
 1,561,300 65.80 70.30 65.80 0 0 0
01/08/2024
67.90
 1,596,500 69.40 69.40 66 0 200 -0.0
31/07/2024
69.60
 2,039,800 69 69.60 67.80 0 1,822 -0.1
30/07/2024
70.50
 1,998,000 71 71.20 68.50 0 0 0
29/07/2024
71.50
 569,200 71.40 71.90 70.30 0 0 0
26/07/2024
71
 1,051,100 70.50 71.50 70.40 100,000 100,000 0
25/07/2024
70.50
 1,048,200 68.80 70.80 68.40 0 0 0
24/07/2024
69
 1,135,000 68 69 66 200,000 200,000 0
23/07/2024
68.30
 1,219,300 68.40 70 68.10 0 0 0
22/07/2024
68.50
 1,535,900 70 70.30 68.50 0 1,000 -0.1
19/07/2024
70.30
 928,100 72 72 70.30 0 0 0
18/07/2024
72
 1,605,600 72.20 72.60 69.60 0 0 0
17/07/2024
72.20
 2,121,000 74 75.70 69 0 1,500 -0.1
16/07/2024
73.90
 1,120,200 72 73.90 71.50 0 200 -0.0
15/07/2024
72
 1,222,700 71.10 72.30 70.40 0 0 0
12/07/2024
71.10
 1,137,300 71.20 71.40 70.30 0 7,700 -0.5
11/07/2024
71.50
 1,705,700 71.30 73.30 71 0 0 0
10/07/2024
71.20
 2,399,700 70.40 72.30 69.10 0 0 0
09/07/2024
69.50
 2,151,900 67 70 65.80 0 5 -0.0
08/07/2024
66.50
 1,676,500 66 66.80 65.60 0 0 0
05/07/2024
65.20
 834,700 65.80 65.80 64 0 0 0
04/07/2024
65.30
 1,473,400 64 65.50 63.70 0 700 -0.0
03/07/2024
64
 1,009,000 63.40 64 63 0 0 0
02/07/2024
63.20
 901,400 63.80 63.80 63 0 13,100 -0.8
01/07/2024
63.50
 1,036,700 62.60 63.60 61.80 0 500 -0.0
28/06/2024
62.60
 1,157,800 63.50 63.60 62.60 0 130 -0.0
27/06/2024
64
 806,400 64 64.90 63.20 0 0 0
26/06/2024
64
 973,000 64.80 64.80 62.90 0 2,000 -0.1
25/06/2024
64.10
 765,000 63.60 65.50 63.60 0 9,277 -0.6
24/06/2024
63.60
 1,143,500 64.60 65.20 62 0 900 -0.1
21/06/2024
64.50
 936,800 66.90 66.90 64.50 0 1,672 -0.1
20/06/2024
65.70
 1,598,200 63.50 66.60 63.50 0 0 0
19/06/2024
63.70
 672,100 63.40 63.70 62.70 0 0 0
18/06/2024
63.50
 899,400 61.70 63.80 61.60 0 900 -0.1
17/06/2024
61.60
 818,300 61.50 62.50 61.40 0 1,000 -0.1
14/06/2024
61.50
 1,216,100 64.10 64.20 61.50 0 0 0
13/06/2024
64
 897,300 64.90 64.90 63.70 0 0 0
12/06/2024
63.50
 1,321,900 62.30 63.50 62 0 0 0
11/06/2024
62
 610,900 62.70 63.30 62 0 3,000 -0.2
10/06/2024
62.20
 644,000 62.10 63.30 62 0 3,800 -0.2
07/06/2024
62
 459,100 62.10 62.60 61.50 0 10,000 -0.6
06/06/2024
62
 564,800 62.60 63.20 62 0 1,100 -0.1
05/06/2024
62.60
 680,100 62.30 62.90 62.30 0 0 0
04/06/2024
62.50
 462,000 63 63.10 62.30 0 0 0
03/06/2024
63
 759,500 62.50 63.20 62.40 0 0 0
31/05/2024
62.30
 731,500 62.40 62.80 61.50 28,600 28,600 0
30/05/2024
62
 1,134,700 61.50 62 61.10 0 0 0
29/05/2024
62
 753,300 63.50 63.50 61.80 4,800 0 0.3
28/05/2024
63.30
 1,047,200 62.50 63.50 62 0 0 0
27/05/2024
62.20
 1,000,800 61 62.20 60.50 0 0 0
24/05/2024
60.80
 1,415,300 61.60 61.60 59.60 58,800 63,600 -0.3
23/05/2024
61.50
 2,221,700 59.10 61.70 58.60 500 0 0.0
22/05/2024
59.20
 667,100 59.10 59.80 58.90 0 0 0
21/05/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
21/05/2024
59.20
 1,067,800 59.80 59.90 58.70 0 0 0
20/05/2024
58.70
 1,280,000 59.48 59.65 58.35 1,000 500 0.0
17/05/2024
59.13
 1,482,200 59.91 60 59.13 76,100 76,100 0
16/05/2024
59.65
 1,736,900 58.61 60 58 0 0 0
15/05/2024
57.91
 1,106,600 57.91 58.43 57.74 0 1,000 -0.1
14/05/2024
57.91
 591,900 58.87 58.87 57.74 0 0 0
13/05/2024
58.26
 1,526,900 57.91 59.13 57.30 0 0 0
10/05/2024
57.39
 1,202,500 57.65 57.83 56.52 126,400 126,400 0
09/05/2024
57.39
 1,330,900 58.52 58.70 57.22 1,000 0 0.1
08/05/2024
57.74
 3,576,700 57.04 57.91 56.26 0 0 0
07/05/2024
56.52
 1,418,700 57.30 57.30 56.35 1,000 0 0.1
06/05/2024
56.78
 1,612,200 57.65 57.65 56.61 0 1,000 -0.1
03/05/2024
57.30
 3,663,300 55.83 57.30 55.83 161,000 161,000 0
02/05/2024
55.83
 2,464,900 53.22 55.83 53.04 1,600 1,000 0.0
26/04/2024
53.57
 1,227,800 52 53.74 51.57 0 0 0
25/04/2024
52.17
 614,900 52.35 52.35 51.57 0 0 0
24/04/2024
52.43
 1,084,500 51.22 52.78 51.04 0 1,600 -0.1
23/04/2024
50.78
 815,900 50.96 51.39 50.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |