Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/07/2021	28.06	410,700	28.28	28.55	27.90	0	0	0
12/07/2021	28.28	1,353,000	28.61	28.66	27.04	0	0	0
09/07/2021	28.61	790,100	28.66	28.82	28.06	0	0	0
08/07/2021	28.66	369,600	29.15	29.20	28.66	0	0	0
07/07/2021	29.15	550,700	28.39	29.15	28.39	200	0	0.0
06/07/2021	28.39	929,400	29.63	30.66	28.39	0	0	0
05/07/2021	29.63	1,101,800	30.66	30.66	29.63	1,100	0	0.0
02/07/2021	30.66	767,900	31.15	31.36	30.66	0	200	-0.0
01/07/2021	31.15	434,400	31.20	31.58	30.98	0	0	0
30/06/2021	31.20	413,000	31.20	31.58	31.09	5,200	1,100	0.2
29/06/2021	31.20	693,700	30.98	31.53	30.98	0	0	0
28/06/2021	30.98	501,500	30.55	31.09	30.50	8,700	0	0.5
25/06/2021	30.55	429,400	30.50	30.82	30.17	54,200	64,500	-0.6
24/06/2021	30.50	312,400	30.77	30.82	30.50	0	0	0
23/06/2021	30.77	692,700	31.15	31.31	30.61	0	8,700	-0.5
22/06/2021	31.15	559,600	31.47	31.80	30.98	0	8,200	-0.5
21/06/2021	31.47	684,000	32.28	32.28	31.25	0	0	0
18/06/2021	32.28	1,201,700	32.44	32.99	32.23	600	0	0.0
17/06/2021	32.44	1,078,600	30.77	32.61	30.17	0	0	0
16/06/2021	30.77	616,300	30.77	30.98	30.17	0	0	0
15/06/2021	30.77	779,500	30.01	30.93	30.28	7,500	800	0.4
14/06/2021	30.01	764,800	29.69	30.17	29.63	0	0	0
11/06/2021	29.69	789,200	29.47	29.85	29.20	103,533	99,533	0.2
10/06/2021	29.47	1,013,600	30.01	30.01	28.88	0	7,500	-0.4
09/06/2021	30.01	326,800	30.28	30.28	29.74	0	0	0
08/06/2021	30.28	592,000	30.17	30.82	30.07	13,900	4,000	0.6
07/06/2021	30.17	1,120,100	31.04	31.04	29.20	0	0	0
04/06/2021	31.04	520,300	31.25	31.25	30.55	0	0	0
03/06/2021	31.25	594,100	30.28	31.63	30.01	0	14,000	-0.8
02/06/2021	30.28	827,600	30.82	30.82	30.07	0	0	0
01/06/2021	30.82	834,100	31.47	31.47	30.61	0	0	0
31/05/2021	31.47	551,500	32.07	32.23	31.36	551,100	551,100	0
28/05/2021	32.07	769,900	32.01	32.07	31.53	0	0	0
27/05/2021	32.01	1,038,100	31.96	32.99	31.69	5,600	5,600	0
26/05/2021	31.96	518,900	31.96	32.01	31.53	56,000	56,000	0
25/05/2021	31.96	590,800	31.96	32.17	31.36	5,700	0	0.3
24/05/2021	31.96	879,000	31.36	32.39	31.15	0	0	0
21/05/2021	31.36	822,600	31.58	31.58	30.98	0	2,400	-0.1
20/05/2021	31.58	1,457,300	29.74	31.63	29.52	571,390	577,090	-0.3
19/05/2021	29.74	357,800	30.01	30.01	29.42	0	0	0
18/05/2021	30.01	523,000	29.85	30.28	29.42	0	0	0
17/05/2021	29.85	360,000	30.28	30.44	29.74	0	0	0
14/05/2021	30.28	626,200	29.74	30.61	29.47	500	0	0.0
13/05/2021	29.74	603,500	29.90	30.01	29.36	0	0	0
12/05/2021	29.90	376,800	29.69	30.23	29.20	0	0	0
11/05/2021	29.69	906,700	30.66	30.71	29.63	0	500	-0.0
10/05/2021	30.66	898,500	30.34	31.04	29.79	0	0	0
07/05/2021	30.34	996,200	29.79	30.66	29.20	0	0	0
06/05/2021	29.79	1,560,900	28.55	29.96	28.61	0	0	0
05/05/2021	28.55	390,100	28.17	28.93	28.17	0	2,700	-0.1
04/05/2021	28.17	461,800	28.98	28.98	28.12	34,500	34,500	0
29/04/2021	28.98	1,047,800	27.58	28.98	27.36	0	0	0
28/04/2021	27.58	287,200	27.58	27.63	27.09	0	0	0
27/04/2021	27.58	548,100	27.74	27.79	27.25	0	0	0
26/04/2021	27.74	428,700	28.28	28.28	27.47	0	0	0
23/04/2021	28.28	496,900	27.69	28.28	27.20	0	5,700	-0.3
22/04/2021	27.69	412,900	28.12	28.12	27.69	0	0	0
20/04/2021	28.12	607,800	28.50	28.77	28.12	0	0	0
19/04/2021	28.50	537,800	27.58	28.50	27.04	200,000	200,000	0
16/04/2021	27.58	691,200	27.96	27.96	27.04	0	0	0
15/04/2021	27.96	620,300	28.61	28.61	27.96	0	0	0
14/04/2021	28.61	507,400	28.77	28.77	28.33	0	500	-0.0
13/04/2021	28.77	807,100	28.98	29.04	28.66	0	0	0
12/04/2021	28.98	754,500	28.93	28.98	28.71	1,600	0	0.1
09/04/2021	28.93	652,700	28.55	28.98	28.50	100,000	100,100	-0.0
08/04/2021	28.55	378,300	28.82	28.82	28.44	0	0	0
07/04/2021	28.82	291,200	28.82	28.82	28.39	0	1,600	-0.1
06/04/2021	28.82	369,800	28.98	29.20	28.39	0	0	0
05/04/2021	28.98	388,200	29.04	29.31	28.82	0	0	0
02/04/2021	29.04	542,500	29.15	29.31	29.04	110,000	110,000	0
01/04/2021	29.15	458,300	28.44	29.15	28.39	0	0	0
31/03/2021	28.44	728,900	28.77	28.77	28.33	0	0	0
30/03/2021	28.77	816,600	29.36	29.36	28.44	0	0	0
29/03/2021	29.36	301,000	29.20	29.36	28.88	0	0	0
26/03/2021	29.20	870,500	28.88	29.20	26.87	1,824,000	1,824,000	0
25/03/2021	28.88	565,800	29.20	29.31	28.82	0	0	0
24/03/2021	29.20	672,400	30.01	30.01	28.93	0	0	0
23/03/2021	30.01	456,100	30.55	30.55	29.79	0	0	0
22/03/2021	30.55	982,800	30.39	30.82	30.28	0	0	0
19/03/2021	30.39	1,678,800	29.25	30.44	29.15	0	0	0
18/03/2021	29.25	428,500	29.15	29.63	29.15	0	0	0
17/03/2021	29.15	636,800	29.15	29.20	28.88	0	1,000	-0.1
16/03/2021	29.15	1,072,000	29.69	29.69	28.82	0	500	-0.0
15/03/2021	29.69	586,200	30.01	30.01	29.63	30,000	30,000	0
12/03/2021	30.01	611,700	30.01	30.07	29.79	0	0	0
11/03/2021	30.01	821,900	29.69	30.01	29.74	0	0	0
10/03/2021	29.69	968,100	29.74	29.74	29.20	0	0	0
09/03/2021	29.74	1,461,200	30.28	30.28	29.04	0	0	0
08/03/2021	30.28	614,800	29.96	30.55	29.96	0	0	0
05/03/2021	29.96	641,600	30.01	30.01	29.47	0	0	0
04/03/2021	30.01	948,400	30.88	31.15	29.47	0	0	0
03/03/2021	30.88	1,146,400	30.77	31.04	30.66	0	0	0
02/03/2021	30.77	563,900	30.77	31.15	30.66	0	0	0
01/03/2021	30.77	874,100	30.66	30.98	30.66	0	300	-0.0
26/02/2021	30.66	1,037,700	30.50	30.71	30.07	0	0	0
25/02/2021	30.50	816,200	30.82	31.20	30.28	27,000	27,000	0
24/02/2021	30.82	616,000	30.50	30.93	29.74	0	0	0
23/02/2021	30.50	990,700	30.82	31.09	30.28	0	0	0
22/02/2021	30.82	1,044,700	31.69	31.69	30.71	0	0	0
19/02/2021	31.69	637,700	32.23	32.23	31.63	0	0	0

Page:
<<
11
12
13
>>

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