Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/01/2022	30.73	158,600	30.59	31.00	30.31	126,100	126,100	0
13/01/2022	30.59	392,000	30.59	31.33	30.59	0	0	0
12/01/2022	30.59	476,800	30.54	30.96	30.08	0	0	0
11/01/2022	30.54	894,600	31.51	31.51	30.54	0	0	0
10/01/2022	31.51	862,300	32.07	32.39	31.47	0	0	0
07/01/2022	32.07	523,600	32.35	32.58	32.02	197,000	197,000	0
06/01/2022	32.35	512,600	32.86	32.86	32.21	0	0	0
05/01/2022	32.86	626,600	32.39	33.32	32.30	0	0	0
04/01/2022	32.39	516,300	31.98	32.62	31.88	0	0	0
31/12/2021	31.98	748,900	32.35	32.72	31.98	0	0	0
30/12/2021	32.35	360,000	32.53	32.86	32.30	0	0	0
29/12/2021	32.53	723,200	33.27	33.27	32.39	0	0	0
28/12/2021	33.27	799,500	33.27	33.97	32.95	0	0	0
27/12/2021	33.27	605,400	33.23	33.78	32.76	0	0	0
24/12/2021	33.23	1,905,800	32.39	33.97	32.30	0	0	0
23/12/2021	32.39	2,292,600	31.93	32.39	31.28	0	0	0
22/12/2021	31.93	1,562,000	31.93	32.58	31.88	0	0	0
21/12/2021	31.93	1,112,300	31.05	31.93	30.77	0	0	0
20/12/2021	31.05	671,800	31.28	31.37	30.91	0	0	0
17/12/2021	31.28	442,000	31.10	31.42	31.00	500	0	0.0
16/12/2021	31.10	476,000	30.54	31.33	30.96	0	0	0
15/12/2021	30.54	533,600	31.79	31.88	30.54	0	0	0
14/12/2021	31.79	592,400	32.11	32.53	31.70	0	500	-0.0
13/12/2021	32.11	337,200	31.51	32.30	31.61	0	0	0
10/12/2021	31.51	322,700	31.24	31.88	31.24	0	0	0
09/12/2021	31.24	411,800	31.10	31.24	30.91	0	0	0
08/12/2021	31.10	377,600	31.24	31.47	30.87	0	0	0
07/12/2021	31.24	606,700	30.12	31.24	30.31	0	0	0
06/12/2021	30.12	865,800	31.24	31.65	30.08	0	0	0
03/12/2021	31.24	392,300	31.93	32.25	31.24	0	0	0
02/12/2021	31.93	433,300	32.35	32.35	31.88	0	0	0
01/12/2021	32.35	518,100	32.62	33.09	32.25	17,700	0	1.3
30/11/2021	32.62	816,000	31.93	33.18	31.98	0	0	0
29/11/2021	31.93	390,800	31.00	32.16	30.59	0	0	0
26/11/2021	31.00	871,600	30.96	31.33	30.77	0	17,700	-1.2
25/11/2021	30.96	553,200	31.28	31.28	30.82	168,000	168,000	0
24/11/2021	31.28	405,700	30.87	31.47	30.91	0	0	0
23/11/2021	30.87	458,400	29.85	30.87	29.43	0	0	0
22/11/2021	29.85	1,222,800	31.05	31.05	29.57	0	0	0
19/11/2021	31.05	1,085,200	32.39	32.67	30.54	0	0	0
18/11/2021	32.39	732,800	33.23	33.23	32.39	30,000	30,000	0
17/11/2021	33.23	389,600	33.23	33.32	32.76	0	1,100	-0.1
16/11/2021	33.23	503,500	33.36	33.36	32.72	0	0	0
15/11/2021	33.36	1,048,800	33.78	34.24	32.81	0	0	0
12/11/2021	33.78	473,900	32.76	33.78	32.62	100	0	0.0
11/11/2021	32.76	766,000	32.76	33.32	32.44	0	0	0
10/11/2021	32.76	690,500	33.32	33.36	32.76	0	0	0
09/11/2021	33.32	655,700	33.32	33.97	33.23	0	0	0
08/11/2021	33.32	639,900	32.90	33.41	32.90	0	0	0
05/11/2021	32.90	660,600	32.76	33.09	32.39	1,200	0	0.1
04/11/2021	32.76	646,900	33.46	33.46	32.62	0	0	0
03/11/2021	33.46	596,800	33.46	33.78	32.86	0	0	0
02/11/2021	33.46	518,300	33.32	33.78	32.90	0	1,200	-0.1
01/11/2021	33.32	1,664,800	34.61	34.61	32.48	0	0	0
29/10/2021	34.61	564,000	35.17	35.59	34.61	0	0	0
28/10/2021	35.17	424,400	35.17	35.59	34.94	0	0	0
27/10/2021	35.17	547,600	34.80	35.31	34.38	0	100	-0.0
26/10/2021	34.80	401,500	35.17	35.17	34.01	0	0	0
25/10/2021	35.17	315,300	35.17	35.59	34.94	0	0	0
22/10/2021	35.17	548,300	34.66	35.31	34.34	0	0	0
21/10/2021	34.66	195,800	34.66	34.71	34.24	0	0	0
20/10/2021	34.66	355,400	34.61	34.89	34.01	0	0	0
19/10/2021	34.61	485,700	34.24	34.94	33.83	0	0	0
18/10/2021	34.24	600,700	33.78	34.80	33.32	0	0	0
15/10/2021	33.78	374,400	33.78	33.87	33.41	0	0	0
14/10/2021	33.78	789,800	33.78	34.01	33.60	0	0	0
13/10/2021	33.78	712,700	33.50	34.15	33.50	0	0	0
12/10/2021	33.50	896,200	32.62	33.78	32.58	0	0	0
11/10/2021	32.62	624,400	32.62	32.76	32.39	1,100	0	0
08/10/2021	32.62	726,200	32.99	33.32	32.25	0	0	0
07/10/2021	32.99	572,900	33.23	33.46	32.90	1,400	0	0.1
06/10/2021	33.23	926,800	32.30	33.23	32.35	533,000	534,100	-0.1
05/10/2021	32.30	979,700	32.30	32.48	32.07	0	0	0
04/10/2021	32.30	2,540,500	30.50	32.35	30.59	1,300	1,400	-0.0
01/10/2021	30.50	834,700	30.17	30.68	29.85	137,278	137,278	0
30/09/2021	30.17	549,800	30.12	30.22	29.71	0	0	0
29/09/2021	30.12	669,000	29.85	30.31	29.62	0	1,300	-0.1
28/09/2021	29.85	990,900	28.69	29.85	28.46	0	0	0
27/09/2021	28.69	1,197,000	30.17	30.54	28.69	0	0	0
24/09/2021	30.17	571,300	31.00	31.14	30.17	0	0	0
23/09/2021	31.00	831,500	31.47	31.61	30.63	0	0	0
22/09/2021	31.47	1,075,900	30.54	31.47	30.08	0	0	0
21/09/2021	30.54	1,033,200	30.36	30.54	29.71	2,400	0	0.2
20/09/2021	30.36	1,060,000	30.96	31.10	30.31	0	0	0
17/09/2021	30.96	2,313,500	30.08	31.70	30.08	0	0	0
16/09/2021	30.08	720,500	30.08	30.45	29.85	600	2,400	-0.1
15/09/2021	30.08	666,900	30.03	30.31	29.48	0	0	0
14/09/2021	30.03	984,100	29.85	30.08	29.38	0	0	0
13/09/2021	29.85	932,400	30.50	30.50	29.75	0	600	-0.0
10/09/2021	30.50	619,500	30.54	30.87	30.12	0	0	0
09/09/2021	30.54	598,700	29.75	30.54	29.75	500	0	0.0
08/09/2021	29.75	669,000	29.62	30.08	29.38	0	0	0
07/09/2021	29.62	1,306,800	30.63	30.63	29.62	0	0	0
06/09/2021	30.63	1,158,000	30.77	31.47	30.31	0	500	-0.0
01/09/2021	30.77	1,031,900	30.54	31.19	30.12	0	0	0
31/08/2021	30.54	1,640,500	30.08	31.37	29.57	0	0	0
30/08/2021	30.08	1,032,500	30.08	30.77	29.85	55,651	55,651	0
27/08/2021	30.08	1,983,900	28.74	30.36	28.74	0	0	0
26/08/2021	28.74	2,584,800	26.89	28.74	26.98	600	0	0.0
25/08/2021	26.89	892,300	26.79	27.07	26.28	19,000	0	1.1

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 (2026-05-20)	-3	-5.61%	10,013,100	34,897	0	50.20 53.50 50.40
2 tháng (2026-04-20)	-6.28	-11.06%	26,489,400	64,980	0	50.20 56.78 50.40
3 tháng (2026-03-23)	-6.02	-10.65%	58,019,900	-1,138	0	50.20 62.35 50.40
6 tháng (2025-12-22)	-2.47	-4.67%	104,476,100	-2,638	0.3	50.17 62.35 50.40
12 tháng (2025-06-24)	-6.24	-10.99%	198,430,900	53,362	4.1	50.17 62.35 50.40
24 tháng (2024-07-01)	3.89	8.34%	388,284,400	-35,330	-2.0	45.39 62.35 50.40
36 tháng (2023-07-05)	9.11	22%	581,091,200	-262,177	-15.4	32.73 62.35 50.40
60 tháng (2021-07-15)	26.81	113.15%	946,880,200	-366,052	-34.9	23.51 62.35 50.40

CTCP Cơ Điện Lạnh (ree)

THỐNG KÊ GIAO DỊCH