Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
28/05/2021	31.56	769,900	31.50	31.56	31.02	0	0	0
27/05/2021	31.50	1,038,100	31.45	32.46	31.18	5,600	5,600	0
26/05/2021	31.45	518,900	31.45	31.50	31.02	56,000	56,000	0
25/05/2021	31.45	590,800	31.45	31.66	30.87	5,700	0	0.3
24/05/2021	31.45	879,000	30.87	31.88	30.65	0	0	0
21/05/2021	30.87	822,600	31.08	31.08	30.49	0	2,400	-0.1
20/05/2021	31.08	1,457,300	29.27	31.13	29.06	571,390	577,090	-0.3
19/05/2021	29.27	357,800	29.53	29.53	28.95	0	0	0
18/05/2021	29.53	523,000	29.38	29.80	28.95	0	0	0
17/05/2021	29.38	360,000	29.80	29.96	29.27	0	0	0
14/05/2021	29.80	626,200	29.27	30.12	29.00	500	0	0.0
13/05/2021	29.27	603,500	29.43	29.53	28.90	0	0	0
12/05/2021	29.43	376,800	29.22	29.75	28.74	0	0	0
11/05/2021	29.22	906,700	30.17	30.23	29.16	0	500	-0.0
10/05/2021	30.17	898,500	29.85	30.55	29.32	0	0	0
07/05/2021	29.85	996,200	29.32	30.17	28.74	0	0	0
06/05/2021	29.32	1,560,900	28.10	29.48	28.15	0	0	0
05/05/2021	28.10	390,100	27.73	28.47	27.73	0	2,700	-0.1
04/05/2021	27.73	461,800	28.52	28.52	27.67	34,500	34,500	0
29/04/2021	28.52	1,047,800	27.14	28.52	26.93	0	0	0
28/04/2021	27.14	287,200	27.14	27.19	26.66	0	0	0
27/04/2021	27.14	548,100	27.30	27.35	26.82	0	0	0
26/04/2021	27.30	428,700	27.83	27.83	27.03	0	0	0
23/04/2021	27.83	496,900	27.25	27.83	26.77	0	5,700	-0.3
22/04/2021	27.25	412,900	27.67	27.67	27.25	0	0	0
20/04/2021	27.67	607,800	28.04	28.31	27.67	0	0	0
19/04/2021	28.04	537,800	27.14	28.04	26.61	200,000	200,000	0
16/04/2021	27.14	691,200	27.51	27.51	26.61	0	0	0
15/04/2021	27.51	620,300	28.15	28.15	27.51	0	0	0
14/04/2021	28.15	507,400	28.31	28.31	27.89	0	500	-0.0
13/04/2021	28.31	807,100	28.52	28.58	28.20	0	0	0
12/04/2021	28.52	754,500	28.47	28.52	28.26	1,600	0	0.1
09/04/2021	28.47	652,700	28.10	28.52	28.04	100,000	100,100	-0.0
08/04/2021	28.10	378,300	28.36	28.36	27.99	0	0	0
07/04/2021	28.36	291,200	28.36	28.36	27.94	0	1,600	-0.1
06/04/2021	28.36	369,800	28.52	28.74	27.94	0	0	0
05/04/2021	28.52	388,200	28.58	28.84	28.36	0	0	0
02/04/2021	28.58	542,500	28.68	28.84	28.58	110,000	110,000	0
01/04/2021	28.68	458,300	27.99	28.68	27.94	0	0	0
31/03/2021	27.99	728,900	28.31	28.31	27.89	0	0	0
30/03/2021	28.31	816,600	28.90	28.90	27.99	0	0	0
29/03/2021	28.90	301,000	28.74	28.90	28.42	0	0	0
26/03/2021	28.74	870,500	28.42	28.74	26.45	1,824,000	1,824,000	0
25/03/2021	28.42	565,800	28.74	28.84	28.36	0	0	0
24/03/2021	28.74	672,400	29.53	29.53	28.47	0	0	0
23/03/2021	29.53	456,100	30.07	30.07	29.32	0	0	0
22/03/2021	30.07	982,800	29.91	30.33	29.80	0	0	0
19/03/2021	29.91	1,678,800	28.79	29.96	28.68	0	0	0
18/03/2021	28.79	428,500	28.68	29.16	28.68	0	0	0
17/03/2021	28.68	636,800	28.68	28.74	28.42	0	1,000	-0.1
16/03/2021	28.68	1,072,000	29.22	29.22	28.36	0	500	-0.0
15/03/2021	29.22	586,200	29.53	29.53	29.16	30,000	30,000	0
12/03/2021	29.53	611,700	29.53	29.59	29.32	0	0	0
11/03/2021	29.53	821,900	29.22	29.53	29.27	0	0	0
10/03/2021	29.22	968,100	29.27	29.27	28.74	0	0	0
09/03/2021	29.27	1,461,200	29.80	29.80	28.58	0	0	0
08/03/2021	29.80	614,800	29.48	30.07	29.48	0	0	0
05/03/2021	29.48	641,600	29.53	29.53	29.00	0	0	0
04/03/2021	29.53	948,400	30.39	30.65	29.00	0	0	0
03/03/2021	30.39	1,146,400	30.28	30.55	30.17	0	0	0
02/03/2021	30.28	563,900	30.28	30.65	30.17	0	0	0
01/03/2021	30.28	874,100	30.17	30.49	30.17	0	300	-0.0
26/02/2021	30.17	1,037,700	30.01	30.23	29.59	0	0	0
25/02/2021	30.01	816,200	30.33	30.71	29.80	27,000	27,000	0
24/02/2021	30.33	616,000	30.01	30.44	29.27	0	0	0
23/02/2021	30.01	990,700	30.33	30.60	29.80	0	0	0
22/02/2021	30.33	1,044,700	31.18	31.18	30.23	0	0	0
19/02/2021	31.18	637,700	31.72	31.72	31.13	0	0	0
18/02/2021	31.72	1,053,100	31.45	31.72	30.60	0	0	0
17/02/2021	31.45	1,912,700	30.33	31.50	30.33	5,960	5,960	0
09/02/2021	30.33	1,500,300	28.74	30.33	28.47	0	100	-0.0
08/02/2021	28.74	1,818,200	28.47	29.80	28.10	0	0	0
05/02/2021	28.47	937,100	28.47	28.74	27.99	434,023	434,023	0
04/02/2021	28.47	1,187,200	28.74	28.90	27.99	5,000	0	0.3
03/02/2021	28.74	1,020,400	28.47	29.00	28.20	0	0	0
02/02/2021	28.47	669,000	26.66	28.47	26.48	0	0	0
01/02/2021	26.66	485,900	27.14	27.57	25.97	0	5,000	-0.3
29/01/2021	27.14	680,300	25.70	27.46	24.48	0	0	0
28/01/2021	25.70	917,900	27.62	27.62	25.70	1,705,000	1,700,000	0.2
27/01/2021	27.62	958,000	28.42	28.42	26.61	20,000	20,000	0
26/01/2021	28.42	713,400	28.90	29.11	27.67	4,000	0	0.2
25/01/2021	28.90	678,300	28.79	29.00	28.63	0	5,000	-0.3
22/01/2021	28.79	816,100	28.52	29.27	28.36	0	0	0
21/01/2021	28.52	586,800	28.20	28.68	27.89	8,200	4,000	0.2
20/01/2021	28.20	988,000	28.10	28.26	26.61	0	0	0
19/01/2021	28.10	786,300	28.68	28.68	26.71	718,320	718,320	0
18/01/2021	28.68	559,600	28.47	29.00	28.31	100	8,200	-0.4
15/01/2021	28.47	925,900	28.20	28.58	28.04	300,000	300,000	0
14/01/2021	28.20	482,400	28.31	28.36	28.04	0	0	0
13/01/2021	28.31	1,066,600	28.26	28.63	27.94	0	100	-0.0
12/01/2021	28.26	1,089,900	27.25	28.47	27.14	0	0	0
11/01/2021	27.25	614,200	27.30	27.57	27.14	0	0	0
08/01/2021	27.30	498,200	27.14	27.41	26.87	9,100	0	0.5
07/01/2021	27.14	624,000	26.61	27.30	26.50	10,000	0	0.5
06/01/2021	26.61	456,500	26.71	27.14	26.40	0	0	0
05/01/2021	26.71	362,700	26.77	26.87	26.55	31,260	32,170	-0.5
04/01/2021	26.77	659,500	26.05	26.87	26.18	12,000	13,000	-0.5
31/12/2020	26.05	241,510	25.70	26.05	25.54	0	40	-0.0
30/12/2020	25.70	504,640	25.38	26.08	25.22	0	0	0
29/12/2020	25.38	318,410	25.36	25.46	25.17	0	0	0

Page:
<<
12
13
14
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-23)	4.38	7.19%	20,743,700	-41,300	-2.3	57.70 67.40 67.40
2 tháng (2026-01-19)	3.10	4.98%	32,350,500	4,600	0.6	57.70 67.40 67.40
3 tháng (2025-12-22)	4.48	7.36%	42,681,800	4,500	0.7	57.70 67.40 67.40
6 tháng (2025-09-22)	-0.93	-1.40%	70,517,700	76,100	5.6	57.70 67.40 67.40
12 tháng (2025-03-25)	3.36	5.41%	188,544,300	50,628	3.7	52.20 68.59 67.40
24 tháng (2024-04-01)	19.67	43.03%	394,405,800	-48,392	-2.9	42.57 68.59 67.40
36 tháng (2023-04-05)	21.37	48.53%	557,959,600	-323,219	-20.0	37.63 68.59 67.40
60 tháng (2021-04-15)	37.89	137.71%	928,024,800	-383,314	-35.9	27.03 68.59 67.40

CTCP Cơ Điện Lạnh (ree)

THỐNG KÊ GIAO DỊCH