Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
31/07/2026	46.50	1,294,700	45.70	46.50	45.30	100,800	55,620	0
30/07/2026	45.30	601,200	44.70	45.40	44.35	0	900	0
29/07/2026	44.50	340,700	44.90	44.90	44.35	200	0	0
28/07/2026	44.50	476,200	44.35	44.95	43.80	200	116,000	0
27/07/2026	44.40	569,800	45.50	45.50	43.85	140,800	0	0
24/07/2026	44.40	304,800	44	44.75	44	700	0	0
23/07/2026	44.50	795,600	43.90	45	42.50	910	769	0
22/07/2026	43.85	1,104,500	46	46.10	43.85	300	141,300	0
21/07/2026	45.60	398,700	45.40	46.30	45.15	190	0	0
20/07/2026	45.45	550,500	46.55	46.55	45.40	190	800	0
17/07/2026	46.25	477,300	46	47.30	46	100	400	0
16/07/2026	45.85	492,900	46.20	46.30	45.30	585	100	0
15/07/2026	46.20	197,200	46.50	46.55	46.15	10	100	0
14/07/2026	46.15	377,800	46.20	46.50	46.05	1,400	0	0
13/07/2026	46.15	643,300	47.10	47.10	46.10	1,440	2,015	0
10/07/2026	47	314,100	47.25	47.60	47	421	0	0
09/07/2026	47.20	377,200	47.20	47.50	47.20	1,143	21	0
08/07/2026	47.20	482,300	47.75	47.75	47	1,600	2,940	0
07/07/2026	47.45	572,300	47.25	47.75	46.80	2,400	300	0
06/07/2026	47.25	1,118,200	48.80	48.90	46.80	43,417	40,300	0
03/07/2026	48.80	729,600	49.50	49.70	48.80	3,446	4,700	0
02/07/2026	49.65	281,400	49.90	50.10	49.65	1,646	3,800	0
01/07/2026	49.90	228,200	50.40	50.40	49.70	26,000	586	0
30/06/2026	49.65	319,600	49.75	50.40	49.50	41,846	3,456	0
29/06/2026	49.75	292,600	49.10	49.85	49.10	30,330	13,435	0
26/06/2026	49.20	443,300	49.85	49.90	49.20	400	25,804	0
25/06/2026	49.85	423,800	50.40	50.40	49.85	0	18,341	0
24/06/2026	50.30	230,400	50.40	50.80	50.10	0	40,000	0
23/06/2026	50.60	292,700	51.20	51.20	50.30	0	400	0
22/06/2026	51.20	312,400	50.80	51.20	50.30	5,100	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	5,131	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	2,100	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	4,000	0
05/06/2026	50.90	177,800	51.20	51.30	50.80	0	200	0
04/06/2026	51.20	200,600	51.30	51.40	50.80	0	287	0
03/06/2026	51.20	290,200	50.50	51.30	50.50	0	100	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	400	0
29/05/2026	52.70	395,600	53.10	53.10	52.30	300	0	0
28/05/2026	53	396,200	53.50	53.70	53	509	0	0
27/05/2026	53.30	400,400	53.20	53.30	52.80	2,205	0	0
26/05/2026	52.80	305,900	52.50	53	52.40	13,500	0	0
25/05/2026	52.40	386,000	52.70	53.30	52.30	17,006	0	0
22/05/2026	52.60	630,000	52.60	53.20	52.20	41,150	1,303	0
21/05/2026	53.30	460,200	54	54	52.90	3,757	19,700	0
20/05/2026	53.50	964,800	53.90	54.80	52.80	3,591	18,100	0
19/05/2026	53.70	694,400	53.10	53.90	52.90	3,590	18,807	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	4,700	27,600	0
15/05/2026	52.43	704,600	52.78	52.87	52.26	400	0	0
14/05/2026	52.61	892,800	52.61	53.13	52.52	100	0	0
13/05/2026	52.96	844,800	53.39	53.39	52.61	500	5,400	0
12/05/2026	53.22	595,100	53.48	53.83	52.96	38,400	0	0
11/05/2026	53.13	518,000	53.83	53.83	52.96	46,975	0	0
08/05/2026	53.04	832,300	53.91	53.91	52.87	58,750	4,800	0
07/05/2026	53.39	988,400	53.48	54.35	53.30	160,000	101,992	0
06/05/2026	53.48	397,100	52.87	53.57	52.87	41,363	44,000	0
05/05/2026	52.87	449,000	53.22	53.57	52.70	504	1,700	0
04/05/2026	53.22	537,600	52.70	53.57	52.70	504	150,000	0
29/04/2026	52.43	934,100	52.17	53.39	52.17	0	44,100	0
28/04/2026	52.17	1,838,100	54.70	54.70	52.17	32,187	0	0
24/04/2026	54.17	526,500	54.52	54.61	53.83	18,309	0	0
23/04/2026	54.09	1,868,200	56.52	56.52	53.91	89,449	50,800	0
22/04/2026	56.35	775,500	56.70	56.70	55.91	73,200	0	0
21/04/2026	56.35	1,083,900	57.39	57.39	56.09	1,500	5,000	0
20/04/2026	56.78	1,356,300	55.83	56.96	55.65	151	86,300	0
17/04/2026	56	569,400	56.35	56.35	55.65	800	72,500	0
16/04/2026	56.09	722,500	56.43	56.87	55.65	800	1,500	0
15/04/2026	56.43	1,037,100	58.09	58.09	56.09	42,700	0	0
14/04/2026	57.30	872,700	57.83	58.26	57.30	0	0	0
13/04/2026	57.83	825,900	57.57	58.43	57.48	500	0	0
10/04/2026	57.22	861,800	56.87	57.57	56.61	500	44,000	0
09/04/2026	56.96	1,008,200	58.52	58.52	56.87	75,500	500	0
08/04/2026	58	1,457,500	57.57	58.26	57.13	132,800	75,000	0
07/04/2026	56.70	888,000	57.13	57.39	56	143,600	0	0
06/04/2026	56	1,117,900	56.96	57.04	55.74	39,000	2,600	0
03/04/2026	56	2,346,300	58.26	58.61	56	38,700	172,000	0
02/04/2026	57.65	1,850,200	58.61	59.39	57.39	39,000	180,000	0
01/04/2026	58.61	1,823,500	60.87	61.30	58.61	59,785	38,500	0
31/03/2026	59.57	2,455,900	60.87	61.74	59.48	559,833	554,852	0
30/03/2026	60.87	3,175,200	62.35	64.52	60.87	184,057	25,000	0
27/03/2026	62.35	1,678,800	61.74	63.04	61.13	2,067	7,500	0
26/03/2026	62.35	2,072,000	63.04	63.04	61.65	2,067	35,900	0
25/03/2026	61.65	3,852,100	58	61.65	57.65	3,010	185,000	0
24/03/2026	57.65	1,043,400	58.09	58.70	56.78	6,000	1,985	0
23/03/2026	56.52	1,872,100	58.70	60.61	55.65	0	0	0
20/03/2026	58.61	3,774,400	56.87	60.78	56.61	0	6,000	-0.4
19/03/2026	56.87	2,124,200	54.87	57.83	54.52	0	0	0
18/03/2026	55.65	782,200	54.52	55.83	53.91	0	0	0
17/03/2026	54.78	624,600	55.13	55.22	54.35	56,600	0	3.7
16/03/2026	55.13	1,020,100	56.35	56.35	53.91	100	0	0.0
13/03/2026	55.48	1,161,100	54.61	56.17	54.43	100	0	0.0
12/03/2026	54.35	1,507,700	52.26	54.78	51.30	100	0	0.0
11/03/2026	52.52	793,300	52	52.87	51.74	100	56,800	-3.4

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 (2026-07-01)	-4.60	-9.22%	11,433,800	-87,933	0	43.85 49.90 46.50
2 tháng (2026-06-01)	-5.90	-11.52%	20,048,000	-119,711	0	43.85 51.20 46.50
3 tháng (2026-05-04)	-7.92	-14.88%	32,080,800	-75,309	0	43.85 53.70 46.50
6 tháng (2026-02-02)	-7.07	-13.50%	101,740,600	-114,231	0.2	43.85 62.35 46.50
12 tháng (2025-08-05)	-11.61	-20.40%	179,327,100	-57,931	4.1	43.85 62.35 46.50
24 tháng (2024-08-12)	-5.27	-10.43%	363,913,800	-109,112	0.5	43.85 62.35 46.50
36 tháng (2023-08-16)	5.66	14.29%	565,285,300	-364,170	-14.8	32.73 62.35 46.50
60 tháng (2021-08-26)	16.56	57.64%	935,075,700	-477,245	-34.8	28.69 62.35 46.50

CTCP Cơ Điện Lạnh (ree)

THỐNG KÊ GIAO DỊCH