UK markets closed

Refrigeration Electrical Engineering Corporation (REE.VN)

HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
62,600.00-1,400.00 (-2.19%)
At close: 02:45PM ICT
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202463,500.0063,600.0062,600.0062,600.0062,600.001,157,800
27 Jun 202464,000.0064,900.0063,200.0064,000.0064,000.00806,400
26 Jun 202464,800.0064,800.0062,900.0064,000.0064,000.00973,000
25 Jun 202463,600.0065,500.0063,600.0064,100.0064,100.00765,000
24 Jun 202464,600.0065,200.0062,000.0063,600.0063,600.001,143,500
21 Jun 202466,900.0066,900.0064,500.0064,500.0064,500.00936,800
20 Jun 202463,500.0066,600.0063,500.0065,700.0065,700.001,598,200
19 Jun 202463,400.0063,700.0062,700.0063,700.0063,700.00672,100
18 Jun 202461,700.0063,800.0061,600.0063,500.0063,500.00899,400
17 Jun 202461,500.0062,500.0061,400.0061,600.0061,600.00818,300
14 Jun 202464,100.0064,200.0061,500.0061,500.0061,500.001,216,100
13 Jun 202464,900.0064,900.0063,700.0064,000.0064,000.00897,300
12 Jun 202462,300.0063,500.0062,000.0063,500.0063,500.001,321,900
11 Jun 202462,700.0063,300.0062,000.0062,000.0062,000.00610,900
10 Jun 202462,100.0063,300.0062,000.0062,200.0062,200.00644,000
07 Jun 202462,100.0062,600.0061,500.0062,000.0062,000.00459,100
06 Jun 202462,600.0063,200.0062,000.0062,000.0062,000.00564,800
05 Jun 202462,300.0062,900.0062,300.0062,600.0062,600.00680,100
04 Jun 202463,000.0063,100.0062,300.0062,500.0062,500.00462,000
03 Jun 202462,500.0063,200.0062,400.0063,000.0063,000.00759,500
31 May 202462,400.0062,800.0061,500.0062,300.0062,300.00760,100
30 May 202461,500.0062,000.0061,100.0062,000.0062,000.001,134,700
29 May 202463,500.0063,500.0061,800.0062,000.0062,000.00753,300
28 May 202462,500.0063,500.0062,000.0063,300.0063,300.001,047,200
27 May 202461,000.0062,200.0060,500.0062,200.0062,200.001,000,800
24 May 202461,600.0061,600.0059,600.0060,800.0060,800.001,474,100
23 May 202459,100.0061,700.0058,600.0061,500.0061,500.002,221,700
22 May 202459,100.0059,800.0058,900.0059,200.0059,200.00667,100
21 May 202459,800.0059,900.0058,700.0059,200.0059,200.001,067,800
21 May 20241.15:1 Stock split
20 May 202459,478.2659,652.1858,347.8258,695.6558,695.651,472,000
17 May 202459,913.0460,000.0059,130.4359,130.4359,130.434,635,353
16 May 202458,608.7060,000.0058,000.0059,652.1859,652.182,572,435
15 May 202457,913.0458,434.7857,739.1357,913.0457,913.041,272,590
14 May 202458,869.5758,869.5757,739.1357,913.0457,913.04680,685
13 May 202457,913.0459,130.4357,304.3558,260.8758,260.871,755,935
10 May 202457,652.1857,826.0956,521.7457,391.3057,391.301,528,235
09 May 202458,521.7458,695.6557,217.3957,391.3057,391.301,530,535
08 May 202457,043.4857,913.0456,260.8757,739.1357,739.136,068,205
07 May 202457,304.3557,304.3556,347.8256,521.7456,521.742,383,605
06 May 202457,652.1857,652.1856,608.7056,782.6156,782.612,857,865
03 May 202455,826.0957,304.3555,826.0957,304.3557,304.354,512,945
02 May 202453,217.3955,826.0953,043.4855,826.0955,826.092,834,060
01 May 2024------
30 Apr 2024------
29 Apr 2024------
26 Apr 202452,000.0053,739.1351,565.2253,565.2253,565.221,411,970
25 Apr 202452,347.8252,347.8251,565.2252,173.9152,173.91803,965
24 Apr 202451,217.3952,782.6151,043.4852,434.7852,434.781,247,175
23 Apr 202450,956.5251,391.3050,608.7050,782.6150,782.61938,285
22 Apr 202450,695.6551,826.0950,608.7051,217.3951,217.391,011,310
19 Apr 202451,391.3052,173.9150,173.9150,434.7850,434.781,813,320
18 Apr 2024------
17 Apr 202452,869.5753,217.3952,173.9152,173.9152,173.91777,170
16 Apr 202453,130.4353,304.3551,913.0452,521.7452,521.741,295,475
15 Apr 202454,086.9654,608.7052,869.5752,956.5252,956.521,568,025
12 Apr 202454,347.8254,695.6553,913.0454,608.7054,608.70737,495
12 Apr 20241000 Dividend
11 Apr 202453,913.0454,695.6553,913.0454,695.6553,695.65975,890
10 Apr 202454,782.6154,956.5254,434.7854,434.7853,439.55643,540
09 Apr 202454,521.7454,782.6154,347.8254,608.7053,610.29558,900
08 Apr 202454,260.8754,521.7453,739.1354,347.8253,354.181,103,655
05 Apr 202454,608.7055,043.4854,434.7854,434.7853,439.55713,115
04 Apr 202455,217.3955,391.3054,608.7054,695.6553,695.651,084,450
03 Apr 202455,826.0956,608.7055,217.3955,391.3054,378.591,381,380
02 Apr 202455,217.3955,739.1354,782.6155,739.1354,720.051,135,050
01 Apr 202455,478.2655,826.0954,434.7855,043.4854,037.121,293,520
29 Mar 202455,565.2256,173.9155,304.3555,478.2654,463.951,016,485
28 Mar 202455,826.0955,913.0455,391.3055,565.2254,549.32616,170
27 Mar 202456,086.9656,086.9655,391.3055,565.2254,549.32850,310
26 Mar 202455,217.3956,086.9655,043.4855,739.1354,720.05833,865
25 Mar 202455,739.1356,695.6554,956.5255,217.3954,207.851,169,320
22 Mar 202455,565.2256,434.7854,956.5255,739.1354,720.052,075,118
21 Mar 202454,695.6554,869.5754,000.0054,695.6553,695.651,262,010
20 Mar 202453,826.0954,173.9153,130.4354,000.0053,012.721,279,260
19 Mar 202454,260.8754,260.8753,217.3953,739.1352,756.621,041,325
18 Mar 202455,652.1855,652.1852,695.6553,652.1852,671.251,878,870
15 Mar 202456,086.9656,086.9654,782.6155,652.1854,634.69929,660
14 Mar 202455,826.0956,347.8255,391.3055,913.0454,890.791,467,515
13 Mar 202454,434.7855,826.0954,173.9155,304.3554,293.221,690,040
12 Mar 202453,913.0454,695.6553,565.2253,913.0452,927.351,172,885
11 Mar 202454,782.6154,782.6153,391.3053,913.0452,927.351,237,515
08 Mar 202454,782.6156,173.9154,608.7054,869.5753,866.392,146,130
07 Mar 202454,173.9154,869.5754,086.9654,782.6153,781.021,296,510
06 Mar 202454,869.5754,956.5254,086.9654,260.8753,268.82869,860
05 Mar 202454,173.9155,130.4353,826.0955,043.4854,037.121,321,235
04 Mar 202454,173.9154,956.5253,739.1354,086.9653,098.091,636,565
01 Mar 202453,217.3954,695.6553,217.3954,173.9153,183.451,423,585
29 Feb 202453,217.3954,086.9653,043.4853,217.3952,244.421,126,770
29 Feb 20241000 Dividend
28 Feb 202451,739.1353,304.3551,478.2653,217.3951,262.701,798,945
27 Feb 202451,130.4351,565.2250,695.6551,391.3049,503.69752,330
26 Feb 202451,217.3951,217.3950,434.7850,521.7448,666.06965,310
23 Feb 202451,913.0452,173.9150,869.5750,869.5749,001.111,207,385
22 Feb 202452,434.7852,434.7851,739.1351,826.0949,922.50535,440
21 Feb 202451,130.4352,521.7450,869.5752,347.8250,425.071,234,755
20 Feb 202451,565.2251,565.2250,869.5751,130.4349,252.40719,325
19 Feb 202451,304.3551,565.2250,782.6151,478.2649,587.451,250,165
16 Feb 202450,695.6552,000.0050,695.6551,043.4849,168.641,023,845
15 Feb 202449,217.3951,304.3549,217.3950,695.6548,833.591,483,385
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...