Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
02/12/2021	37.31	433,300	37.80	37.80	37.26	0	0	0
01/12/2021	37.80	518,100	38.12	38.66	37.69	17,700	0	1.3
30/11/2021	38.12	816,000	37.31	38.77	37.37	0	0	0
29/11/2021	37.31	390,800	36.23	37.58	35.74	0	0	0
26/11/2021	36.23	871,600	36.18	36.61	35.96	0	17,700	-1.2
25/11/2021	36.18	553,200	36.55	36.55	36.01	168,000	168,000	0
24/11/2021	36.55	405,700	36.07	36.77	36.12	0	0	0
23/11/2021	36.07	458,400	34.88	36.07	34.39	0	0	0
22/11/2021	34.88	1,222,800	36.28	36.28	34.55	0	0	0
19/11/2021	36.28	1,085,200	37.85	38.18	35.69	0	0	0
18/11/2021	37.85	732,800	38.83	38.83	37.85	30,000	30,000	0
17/11/2021	38.83	389,600	38.83	38.93	38.28	0	1,100	-0.1
16/11/2021	38.83	503,500	38.99	38.99	38.23	0	0	0
15/11/2021	38.99	1,048,800	39.47	40.01	38.34	0	0	0
12/11/2021	39.47	473,900	38.28	39.47	38.12	100	0	0.0
11/11/2021	38.28	766,000	38.28	38.93	37.91	0	0	0
10/11/2021	38.28	690,500	38.93	38.99	38.28	0	0	0
09/11/2021	38.93	655,700	38.93	39.69	38.83	0	0	0
08/11/2021	38.93	639,900	38.45	39.04	38.45	0	0	0
05/11/2021	38.45	660,600	38.28	38.66	37.85	1,200	0	0.1
04/11/2021	38.28	646,900	39.10	39.10	38.12	0	0	0
03/11/2021	39.10	596,800	39.10	39.47	38.39	0	0	0
02/11/2021	39.10	518,300	38.93	39.47	38.45	0	1,200	-0.1
01/11/2021	38.93	1,664,800	40.45	40.45	37.96	0	0	0
29/10/2021	40.45	564,000	41.10	41.58	40.45	0	0	0
28/10/2021	41.10	424,400	41.10	41.58	40.83	0	0	0
27/10/2021	41.10	547,600	40.66	41.26	40.18	0	100	-0.0
26/10/2021	40.66	401,500	41.10	41.10	39.74	0	0	0
25/10/2021	41.10	315,300	41.10	41.58	40.83	0	0	0
22/10/2021	41.10	548,300	40.50	41.26	40.12	0	0	0
21/10/2021	40.50	195,800	40.50	40.56	40.01	0	0	0
20/10/2021	40.50	355,400	40.45	40.77	39.74	0	0	0
19/10/2021	40.45	485,700	40.01	40.83	39.53	0	0	0
18/10/2021	40.01	600,700	39.47	40.66	38.93	0	0	0
15/10/2021	39.47	374,400	39.47	39.58	39.04	0	0	0
14/10/2021	39.47	789,800	39.47	39.74	39.26	0	0	0
13/10/2021	39.47	712,700	39.15	39.91	39.15	0	0	0
12/10/2021	39.15	896,200	38.12	39.47	38.07	0	0	0
11/10/2021	38.12	624,400	38.12	38.28	37.85	1,100	0	0
08/10/2021	38.12	726,200	38.55	38.93	37.69	0	0	0
07/10/2021	38.55	572,900	38.83	39.10	38.45	1,400	0	0.1
06/10/2021	38.83	926,800	37.74	38.83	37.80	533,000	534,100	-0.1
05/10/2021	37.74	979,700	37.74	37.96	37.47	0	0	0
04/10/2021	37.74	2,540,500	35.63	37.80	35.74	1,300	1,400	-0.0
01/10/2021	35.63	834,700	35.26	35.85	34.88	137,278	137,278	0
30/09/2021	35.26	549,800	35.20	35.31	34.72	0	0	0
29/09/2021	35.20	669,000	34.88	35.42	34.61	0	1,300	-0.1
28/09/2021	34.88	990,900	33.53	34.88	33.26	0	0	0
27/09/2021	33.53	1,197,000	35.26	35.69	33.53	0	0	0
24/09/2021	35.26	571,300	36.23	36.39	35.26	0	0	0
23/09/2021	36.23	831,500	36.77	36.93	35.80	0	0	0
22/09/2021	36.77	1,075,900	35.69	36.77	35.15	0	0	0
21/09/2021	35.69	1,033,200	35.47	35.69	34.72	2,400	0	0.2
20/09/2021	35.47	1,060,000	36.18	36.34	35.42	0	0	0
17/09/2021	36.18	2,313,500	35.15	37.04	35.15	0	0	0
16/09/2021	35.15	720,500	35.15	35.58	34.88	600	2,400	-0.1
15/09/2021	35.15	666,900	35.09	35.42	34.45	0	0	0
14/09/2021	35.09	984,100	34.88	35.15	34.34	0	0	0
13/09/2021	34.88	932,400	35.63	35.63	34.77	0	600	-0.0
10/09/2021	35.63	619,500	35.69	36.07	35.20	0	0	0
09/09/2021	35.69	598,700	34.77	35.69	34.77	500	0	0.0
08/09/2021	34.77	669,000	34.61	35.15	34.34	0	0	0
07/09/2021	34.61	1,306,800	35.80	35.80	34.61	0	0	0
06/09/2021	35.80	1,158,000	35.96	36.77	35.42	0	500	-0.0
01/09/2021	35.96	1,031,900	35.69	36.45	35.20	0	0	0
31/08/2021	35.69	1,640,500	35.15	36.66	34.55	0	0	0
30/08/2021	35.15	1,032,500	35.15	35.96	34.88	55,651	55,651	0
27/08/2021	35.15	1,983,900	33.58	35.47	33.58	0	0	0
26/08/2021	33.58	2,584,800	31.42	33.58	31.53	600	0	0.0
25/08/2021	31.42	892,300	31.31	31.63	30.71	19,000	0	1.1
24/08/2021	31.31	1,270,700	31.36	31.80	30.28	6,300	0	0.4
23/08/2021	31.36	2,414,900	33.15	33.26	31.36	1,700	600	0.1
20/08/2021	33.15	2,231,000	32.82	34.34	31.90	0	19,000	-1.2
19/08/2021	32.82	1,685,100	32.71	34.17	32.82	0	6,300	-0.4
18/08/2021	32.71	3,303,400	30.61	32.71	30.23	232,500	234,200	-0.1
17/08/2021	30.61	809,900	30.55	31.20	30.23	0	0	0
16/08/2021	30.55	1,197,200	30.12	31.31	30.23	3,600	0	0.2
13/08/2021	30.12	587,900	30.12	30.34	29.58	0	0	0
12/08/2021	30.12	459,600	30.50	30.50	29.90	0	0	0
11/08/2021	30.50	792,600	30.23	30.82	29.96	0	3,600	-0.2
10/08/2021	30.23	457,000	30.23	30.34	30.01	0	0	0
09/08/2021	30.23	1,049,800	29.20	30.23	28.93	0	0	0
06/08/2021	29.20	415,500	29.20	29.63	29.15	0	0	0
05/08/2021	29.20	269,300	29.20	29.25	28.93	0	0	0
04/08/2021	29.20	384,600	29.36	29.47	29.15	0	0	0
03/08/2021	29.36	426,800	29.20	29.47	29.04	0	0	0
02/08/2021	29.20	637,200	29.74	29.74	28.88	0	0	0
30/07/2021	29.74	1,927,400	28.33	29.74	28.33	0	0	0
29/07/2021	28.33	300,500	28.33	28.66	28.12	0	0	0
28/07/2021	28.33	170,600	28.55	28.55	28.17	5,200	0	0.3
27/07/2021	28.55	461,400	28.12	28.93	27.96	0	0	0
26/07/2021	28.12	379,700	27.85	28.17	27.31	0	0	0
23/07/2021	27.85	650,100	28.55	28.77	27.58	5,200	5,200	0.0
22/07/2021	28.55	277,600	28.23	28.71	28.17	100	0	0.0
21/07/2021	28.23	496,900	27.96	28.55	27.85	0	0	0
20/07/2021	27.96	471,600	27.47	28.01	27.36	0	5,200	-0.3
19/07/2021	27.47	529,600	28.06	28.06	27.31	0	0	0
16/07/2021	28.06	472,400	27.69	28.17	27.69	0	0	0
15/07/2021	27.69	355,900	27.63	28.12	27.58	0	0	0
14/07/2021	27.63	518,000	28.06	28.06	27.52	0	0	0

Page:
<<
10
11
12
>>

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