Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/09/2026	45.30	240,800	45.30	45.45	45	56,210	91,000	0
16/09/2026	45.30	332,200	45	45.40	44.95	116,915	141,500	0
15/09/2026	45.30	280,900	45.25	45.50	45	0	0	0
14/09/2026	45	437,200	44.95	45.25	44.85	0	0	0
11/09/2026	44.95	397,100	45.50	45.55	44.90	0	0	0
10/09/2026	45.50	152,600	45.85	45.85	45.40	0	0	0
09/09/2026	45.40	201,500	45.65	45.80	45.30	0	0	0
08/09/2026	45.65	135,900	45.80	45.80	45.55	0	0	0
07/09/2026	45.75	206,900	45.80	45.90	45.55	0	0	0
04/09/2026	45.55	182,700	45.30	45.65	45.25	0	0	0
03/09/2026	45.25	355,200	45.65	45.75	45.20	0	0	0
02/09/2026	61.40	311,300	62	62.10	61.30	0	0	0
01/09/2026	61	781,600	62	62.50	61	0	0	0
31/08/2026	45	437,200	44.95	45.25	44.85	0	0	0
28/08/2026	45.55	322,700	46.05	46.05	45.50	0	0	0
27/08/2026	45.80	214,300	46.10	46.35	45.75	0	0	0
26/08/2026	45.95	310,000	45.25	46.15	45.25	0	0	0
25/08/2026	45.20	461,400	46.35	46.60	45.20	0	0	0
24/08/2026	46.15	396,800	46.70	46.70	46.05	0	0	0
21/08/2026	46.10	384,700	45.70	46.50	45.50	0	0	0
20/08/2026	45.60	165,300	45.75	46.20	45.50	0	0	0
19/08/2026	45.75	244,000	45.30	45.75	45.25	0	0	0
18/08/2026	45.35	212,100	45.75	46	45.35	0	0	0
17/08/2026	45.55	240,400	45.95	45.95	45.35	0	0	0
14/08/2026	45.90	322,800	46.60	46.65	45.80	0	0	0
13/08/2026	46.60	352,900	47.40	47.70	46.60	0	0	0
12/08/2026	47.15	310,400	47.25	47.40	47	0	0	0
11/08/2026	47.25	249,100	47.70	47.90	47.20	0	0	0
10/08/2026	47.60	262,300	47.45	48	47.45	0	0	0
07/08/2026	47.10	270,100	47.30	48.10	47.10	0	0	0
06/08/2026	47.50	278,600	47.85	47.85	46.90	0	0	0
05/08/2026	47.45	505,300	48.35	48.70	47.40	0	0	0
04/08/2026	48.35	329,900	48	48.35	47.90	0	0	0
03/08/2026	48.40	985,700	46.50	48.40	46.50	0	0	0
31/07/2026	46.50	1,294,700	45.70	46.50	45.30	0	0	0
30/07/2026	45.30	601,200	44.70	45.40	44.35	0	0	0
29/07/2026	44.50	340,700	44.90	44.90	44.35	0	0	0
28/07/2026	44.50	476,200	44.35	44.95	43.80	0	0	0
27/07/2026	44.40	569,800	45.50	45.50	43.85	0	0	0
24/07/2026	44.40	304,800	44	44.75	44	0	0	0
23/07/2026	44.50	795,600	43.90	45	42.50	0	0	0
22/07/2026	43.85	1,104,500	46	46.10	43.85	0	0	0
21/07/2026	45.60	398,700	45.40	46.30	45.15	0	0	0
20/07/2026	45.45	550,500	46.55	46.55	45.40	0	0	0
17/07/2026	46.25	477,300	46	47.30	46	0	0	0
16/07/2026	45.85	492,900	46.20	46.30	45.30	0	0	0
15/07/2026	46.20	197,200	46.50	46.55	46.15	0	0	0
14/07/2026	46.15	377,800	46.20	46.50	46.05	0	0	0
13/07/2026	46.15	643,300	47.10	47.10	46.10	0	0	0
10/07/2026	47	314,100	47.25	47.60	47	0	0	0
09/07/2026	47.20	377,200	47.20	47.50	47.20	0	0	0
08/07/2026	47.20	482,300	47.75	47.75	47	0	0	0
07/07/2026	47.45	572,300	47.25	47.75	46.80	0	0	0
06/07/2026	47.25	1,118,200	48.80	48.90	46.80	0	0	0
03/07/2026	48.80	729,600	49.50	49.70	48.80	0	0	0
02/07/2026	49.65	281,400	49.90	50.10	49.65	0	0	0
01/07/2026	49.90	228,200	50.40	50.40	49.70	0	0	0
30/06/2026	49.65	319,600	49.75	50.40	49.50	0	0	0
29/06/2026	49.75	292,600	49.10	49.85	49.10	0	0	0
26/06/2026	49.20	443,300	49.85	49.90	49.20	0	0	0
25/06/2026	49.85	423,800	50.40	50.40	49.85	0	0	0
24/06/2026	50.30	230,400	50.40	50.80	50.10	0	0	0
23/06/2026	50.60	292,700	51.20	51.20	50.30	0	0	0
22/06/2026	51.20	312,400	50.80	51.20	50.30	0	0	0
19/06/2026	50.40	225,400	50.70	50.70	50.40	0	0	0
18/06/2026	50.50	266,600	50.70	50.90	50.50	0	0	0
17/06/2026	50.90	305,800	50.80	51	50.60	0	0	0
16/06/2026	50.90	335,500	51.10	51.10	50.60	0	0	0
15/06/2026	51	440,100	50.60	51	50.40	0	0	0
12/06/2026	50.40	300,100	50.70	50.90	50.20	0	0	0
11/06/2026	50.60	250,000	50.30	51	50.30	0	0	0
10/06/2026	50.30	465,100	50	50.50	50	0	0	0
09/06/2026	50.20	330,700	50.30	50.70	50	0	0	0
08/06/2026	50.20	515,200	50.90	50.90	50.20	0	0	0
05/06/2026	50.90	177,800	51.20	51.30	50.80	0	0	0
04/06/2026	51.20	200,600	51.30	51.40	50.80	0	0	0
03/06/2026	51.20	290,200	50.50	51.30	50.50	0	0	0
02/06/2026	50.50	1,086,900	51	51.40	50.40	0	0	0
01/06/2026	51.20	1,109,400	52.70	53.10	51.20	0	0	0
29/05/2026	52.70	395,600	53.10	53.10	52.30	0	0	0
28/05/2026	53	396,200	53.50	53.70	53	0	0	0
27/05/2026	53.30	400,400	53.20	53.30	52.80	0	0	0
26/05/2026	52.80	305,900	52.50	53	52.40	0	0	0
25/05/2026	52.40	386,000	52.70	53.30	52.30	0	0	0
22/05/2026	52.60	630,000	52.60	53.20	52.20	0	0	0
21/05/2026	53.30	460,200	54	54	52.90	0	0	0
20/05/2026	53.50	964,800	53.90	54.80	52.80	0	0	0
19/05/2026	53.70	694,400	53.10	53.90	52.90	0	0	0
18/05/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
18/05/2026	52.80	639,600	53	53.30	52.40	0	0	0
15/05/2026	52.43	704,600	52.78	52.87	52.26	0	0	0
14/05/2026	52.61	892,800	52.61	53.13	52.52	0	0	0
13/05/2026	52.96	844,800	53.39	53.39	52.61	0	0	0
12/05/2026	53.22	595,100	53.48	53.83	52.96	0	0	0
11/05/2026	53.13	518,000	53.83	53.83	52.96	0	0	0
08/05/2026	53.04	832,300	53.91	53.91	52.87	0	0	0
07/05/2026	53.39	988,400	53.48	54.35	53.30	0	0	0
06/05/2026	53.48	397,100	52.87	53.57	52.87	0	0	0
05/05/2026	52.87	449,000	53.22	53.57	52.70	0	0	0
04/05/2026	53.22	537,600	52.70	53.57	52.70	0	0	0
01/05/2026	60.80	744,300	61.30	62	60.80	0	0	0
30/04/2026	45	437,200	44.95	45.25	44.85	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-17)	0.30	0.67%	12,245,400	0	0	45 65.50 45.30
2 tháng (2026-07-20)	0.30	0.67%	23,058,300	0	0	45 66.70 45.30
3 tháng (2026-06-18)	0.30	0.67%	33,094,900	0	0	45 66.70 45.30
6 tháng (2026-03-20)	6.17	15.77%	65,687,600	0	0	39.13 66.70 45.30
12 tháng (2025-09-22)	6.79	17.63%	140,425,900	0	0	38.51 66.70 45.30
24 tháng (2024-09-26)	12.27	37.14%	297,118,600	0	0	33.03 67.90 45.30
36 tháng (2023-10-02)	0.39	0.86%	457,167,200	0	0	28.27 70.30 45.30
60 tháng (2021-10-12)	11.80	35.21%	802,693,400	-2,795	-20.2	24.22 74.50 45.30

CTCP Cơ Điện Lạnh (ree)

THỐNG KÊ GIAO DỊCH