Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/05/2022	45.39	732,100	45.07	46.16	45.07	0	0	0
29/04/2022	45.07	961,800	43.26	46.16	43.75	0	100,100	-8.2
28/04/2022	43.26	1,010,500	40.47	43.26	41.40	80,100	1,400	6.0
27/04/2022	40.47	310,000	40.42	40.96	39.38	0	0	0
26/04/2022	40.42	704,100	39.00	40.47	36.64	100	0	0.0
25/04/2022	39.00	1,317,900	41.89	42.39	39.00	0	80,100	-5.7
22/04/2022	41.89	1,356,300	44.19	45.61	41.13	0	0	0
21/04/2022	44.19	728,300	43.75	45.18	42.60	0	100	-0.0
20/04/2022	43.75	1,122,400	46.27	46.27	43.75	73,000	73,000	0
19/04/2022: Cổ tức tiền mặt tỉ lệ: 10%
19/04/2022	46.27	608,500	47.91	48.02	45.39	0	5,200	-0.4
18/04/2022	47.91	852,700	47.04	48.45	46.29	0	0	0
15/04/2022	47.04	1,484,100	44.34	47.37	44.18	76,400	75,000	0
14/04/2022	44.34	744,400	43.85	45.15	43.26	4,200	0	0.3
13/04/2022	43.85	873,400	42.77	44.34	41.96	0	0	0
12/04/2022	42.77	670,500	44.23	44.67	42.72	12,800	1,400	0.9
08/04/2022	44.23	964,100	43.80	44.50	43.21	42,600	34,200	0.7
07/04/2022	43.80	1,025,700	45.80	46.50	43.80	0	0	0
06/04/2022	45.80	935,400	44.34	45.96	43.96	0	12,800	-1.1
05/04/2022	44.34	800,900	44.61	45.04	43.96	1,200	12,600	-0.9
04/04/2022	44.61	766,200	45.48	45.91	44.61	60,000	0	5.0
01/04/2022	45.48	1,105,600	44.18	45.64	44.18	22,700	0	1.9
31/03/2022	44.18	1,059,100	44.02	45.64	44.07	181,000	1,200	14.9
30/03/2022	44.02	1,382,000	43.53	44.50	42.88	900	60,000	-4.8
29/03/2022	43.53	1,067,000	43.21	44.18	43.21	44,500	22,700	1.8
28/03/2022	43.21	1,154,500	42.72	43.75	42.29	100,000	281,000	-14.5
25/03/2022	42.72	948,100	43.10	43.64	42.50	150,000	138,900	0.9
24/03/2022	43.10	2,130,800	40.29	43.10	40.01	0	44,500	-3.5
23/03/2022	40.29	826,600	40.07	40.99	39.85	430,600	429,500	0.1
22/03/2022	40.07	1,134,400	38.93	40.29	38.88	0	12,000	-0.9
21/03/2022	38.93	318,200	38.83	39.20	38.66	0	0	0
18/03/2022	38.83	257,700	38.83	39.20	38.77	0	1,100	-0.1
17/03/2022	38.83	293,700	38.50	39.20	38.55	0	0	0
16/03/2022	38.50	481,100	38.93	39.20	38.50	348,403	348,403	0
15/03/2022	38.93	264,200	39.42	39.42	38.77	0	0	0
14/03/2022	39.42	402,400	39.04	39.74	38.77	0	0	0
11/03/2022	39.04	856,100	38.77	40.34	38.77	0	0	0
10/03/2022	38.77	446,900	38.45	39.47	38.66	0	0	0
09/03/2022	38.45	859,100	39.20	39.47	38.45	0	0	0
08/03/2022	39.20	1,110,100	39.91	40.72	39.20	0	0	0
07/03/2022	39.91	370,100	40.50	40.50	39.74	0	0	0
04/03/2022	40.50	255,900	40.93	41.42	40.34	0	0	0
03/03/2022	40.93	821,400	40.01	41.10	39.37	0	0	0
02/03/2022	40.01	509,300	40.39	40.99	39.74	301,900	301,900	0
01/03/2022	40.39	358,600	40.88	41.04	40.29	0	0	0
28/02/2022	40.88	997,300	40.01	41.20	39.58	0	0	0
25/02/2022	40.01	652,600	39.74	40.83	39.31	0	0	0
24/02/2022	39.74	818,600	40.29	40.61	38.93	0	0	0
23/02/2022	40.29	1,046,100	38.72	40.56	38.72	0	0	0
22/02/2022	38.72	497,600	39.15	39.15	38.39	0	0	0
21/02/2022	39.15	744,800	39.20	39.80	38.66	0	0	0
18/02/2022	39.20	899,400	38.66	39.91	38.45	0	0	0
17/02/2022	38.66	517,600	39.10	39.20	38.55	0	0	0
16/02/2022	39.10	1,134,700	36.93	39.10	37.04	0	0	0
15/02/2022	36.93	178,600	36.50	36.99	36.23	0	0	0
14/02/2022	36.50	254,500	36.93	36.93	36.50	0	0	0
11/02/2022	36.93	176,700	36.88	37.26	36.72	0	0	0
10/02/2022	36.88	260,500	37.69	37.69	36.77	0	0	0
09/02/2022	37.69	498,600	37.53	38.01	37.53	0	0	0
08/02/2022	37.53	622,100	37.09	37.64	36.72	0	0	0
07/02/2022	37.09	245,100	37.31	37.74	36.93	400	0	0.0
28/01/2022	37.31	745,200	36.45	37.31	36.23	100	0	0.0
27/01/2022	36.45	534,800	35.09	36.45	34.72	0	0	0
26/01/2022	35.09	508,800	34.77	35.36	34.66	0	400	0
25/01/2022	34.77	314,800	34.07	34.88	33.90	0	0	0
24/01/2022	34.07	393,800	35.47	35.58	33.85	1,000	0	0.1
21/01/2022	35.47	189,300	35.15	35.63	35.20	0	0	0
20/01/2022	35.15	212,800	34.93	35.63	34.88	0	0	0
19/01/2022	34.93	118,300	34.61	34.99	34.61	0	1,100	-0.1
18/01/2022	34.61	417,600	35.69	35.69	34.01	0	0	0
17/01/2022	35.69	254,800	35.91	36.01	35.58	0	0	0
14/01/2022	35.91	158,600	35.74	36.23	35.42	126,100	126,100	0
13/01/2022	35.74	392,000	35.74	36.61	35.74	0	0	0
12/01/2022	35.74	476,800	35.69	36.18	35.15	0	0	0
11/01/2022	35.69	894,600	36.82	36.82	35.69	0	0	0
10/01/2022	36.82	862,300	37.47	37.85	36.77	0	0	0
07/01/2022	37.47	523,600	37.80	38.07	37.42	197,000	197,000	0
06/01/2022	37.80	512,600	38.39	38.39	37.64	0	0	0
05/01/2022	38.39	626,600	37.85	38.93	37.74	0	0	0
04/01/2022	37.85	516,300	37.37	38.12	37.26	0	0	0
31/12/2021	37.37	748,900	37.80	38.23	37.37	0	0	0
30/12/2021	37.80	360,000	38.01	38.39	37.74	0	0	0
29/12/2021	38.01	723,200	38.88	38.88	37.85	0	0	0
28/12/2021	38.88	799,500	38.88	39.69	38.50	0	0	0
27/12/2021	38.88	605,400	38.83	39.47	38.28	0	0	0
24/12/2021	38.83	1,905,800	37.85	39.69	37.74	0	0	0
23/12/2021	37.85	2,292,600	37.31	37.85	36.55	0	0	0
22/12/2021	37.31	1,562,000	37.31	38.07	37.26	0	0	0
21/12/2021	37.31	1,112,300	36.28	37.31	35.96	0	0	0
20/12/2021	36.28	671,800	36.55	36.66	36.12	0	0	0
17/12/2021	36.55	442,000	36.34	36.72	36.23	500	0	0.0
16/12/2021	36.34	476,000	35.69	36.61	36.18	0	0	0
15/12/2021	35.69	533,600	37.15	37.26	35.69	0	0	0
14/12/2021	37.15	592,400	37.53	38.01	37.04	0	500	-0.0
13/12/2021	37.53	337,200	36.82	37.74	36.93	0	0	0
10/12/2021	36.82	322,700	36.50	37.26	36.50	0	0	0
09/12/2021	36.50	411,800	36.34	36.50	36.12	0	0	0
08/12/2021	36.34	377,600	36.50	36.77	36.07	0	0	0
07/12/2021	36.50	606,700	35.20	36.50	35.42	0	0	0
06/12/2021	35.20	865,800	36.50	36.99	35.15	0	0	0
03/12/2021	36.50	392,300	37.31	37.69	36.50	0	0	0

Page:
<<
9
10
11
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	-1.30	-1.99%	7,956,600	-69,800	-4.4	63.10 68 64.20
2 tháng (2025-10-06)	-1.10	-1.69%	18,063,700	-1,300	0.1	60 68 64.20
3 tháng (2025-09-08)	-2.90	-4.34%	32,685,300	-12,800	-0.6	60 68 64.20
6 tháng (2025-06-09)	-3.06	-4.56%	99,315,900	-16,500	-0.9	60 69.70 64.20
12 tháng (2024-12-10)	6.09	10.53%	187,862,200	-51,863	-3.5	53.04 69.70 64.20
24 tháng (2023-12-18)	22.21	53.27%	400,496,300	-233,139	-14.2	40.37 69.70 64.20
36 tháng (2022-12-21)	17.67	38.23%	532,482,700	-433,119	-19.1	38.24 69.70 64.20
60 tháng (2020-12-31)	37.43	141.41%	936,090,710	-445,564	-41.4	26.12 69.70 64.20

CTCP Cơ Điện Lạnh (ree)

THỐNG KÊ GIAO DỊCH