Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
24/08/2021	26.79	1,270,700	26.84	27.21	25.91	6,300	0	0.4
23/08/2021	26.84	2,414,900	28.37	28.46	26.84	1,700	600	0.1
20/08/2021	28.37	2,231,000	28.09	29.38	27.30	0	19,000	-1.2
19/08/2021	28.09	1,685,100	28.00	29.25	28.09	0	6,300	-0.4
18/08/2021	28.00	3,303,400	26.19	28.00	25.87	232,500	234,200	-0.1
17/08/2021	26.19	809,900	26.15	26.70	25.87	0	0	0
16/08/2021	26.15	1,197,200	25.78	26.79	25.87	3,600	0	0.2
13/08/2021	25.78	587,900	25.78	25.96	25.31	0	0	0
12/08/2021	25.78	459,600	26.10	26.10	25.59	0	0	0
11/08/2021	26.10	792,600	25.87	26.38	25.64	0	3,600	-0.2
10/08/2021	25.87	457,000	25.87	25.96	25.68	0	0	0
09/08/2021	25.87	1,049,800	24.99	25.87	24.76	0	0	0
06/08/2021	24.99	415,500	24.99	25.36	24.94	0	0	0
05/08/2021	24.99	269,300	24.99	25.03	24.76	0	0	0
04/08/2021	24.99	384,600	25.13	25.22	24.94	0	0	0
03/08/2021	25.13	426,800	24.99	25.22	24.85	0	0	0
02/08/2021	24.99	637,200	25.45	25.45	24.71	0	0	0
30/07/2021	25.45	1,927,400	24.25	25.45	24.25	0	0	0
29/07/2021	24.25	300,500	24.25	24.53	24.06	0	0	0
28/07/2021	24.25	170,600	24.43	24.43	24.11	5,200	0	0.3
27/07/2021	24.43	461,400	24.06	24.76	23.92	0	0	0
26/07/2021	24.06	379,700	23.83	24.11	23.37	0	0	0
23/07/2021	23.83	650,100	24.43	24.62	23.60	5,200	5,200	0.0
22/07/2021	24.43	277,600	24.16	24.57	24.11	100	0	0.0
21/07/2021	24.16	496,900	23.92	24.43	23.83	0	0	0
20/07/2021	23.92	471,600	23.51	23.97	23.42	0	5,200	-0.3
19/07/2021	23.51	529,600	24.02	24.02	23.37	0	0	0
16/07/2021	24.02	472,400	23.69	24.11	23.69	0	0	0
15/07/2021	23.69	355,900	23.65	24.06	23.60	0	0	0
14/07/2021	23.65	518,000	24.02	24.02	23.55	0	0	0
13/07/2021	24.02	410,700	24.20	24.43	23.88	0	0	0
12/07/2021	24.20	1,353,000	24.48	24.53	23.14	0	0	0
09/07/2021	24.48	790,100	24.53	24.66	24.02	0	0	0
08/07/2021	24.53	369,600	24.94	24.99	24.53	0	0	0
07/07/2021	24.94	550,700	24.29	24.94	24.29	200	0	0.0
06/07/2021	24.29	929,400	25.36	26.24	24.29	0	0	0
05/07/2021	25.36	1,101,800	26.24	26.24	25.36	1,100	0	0.0
02/07/2021	26.24	767,900	26.65	26.84	26.24	0	200	-0.0
01/07/2021	26.65	434,400	26.70	27.02	26.52	0	0	0
30/06/2021	26.70	413,000	26.70	27.02	26.61	5,200	1,100	0.2
29/06/2021	26.70	693,700	26.52	26.98	26.52	0	0	0
28/06/2021	26.52	501,500	26.15	26.61	26.10	8,700	0	0.5
25/06/2021	26.15	429,400	26.10	26.38	25.82	54,200	64,500	-0.6
24/06/2021	26.10	312,400	26.33	26.38	26.10	0	0	0
23/06/2021	26.33	692,700	26.65	26.79	26.19	0	8,700	-0.5
22/06/2021	26.65	559,600	26.93	27.21	26.52	0	8,200	-0.5
21/06/2021	26.93	684,000	27.63	27.63	26.75	0	0	0
18/06/2021	27.63	1,201,700	27.76	28.23	27.58	600	0	0.0
17/06/2021	27.76	1,078,600	26.33	27.90	25.82	0	0	0
16/06/2021	26.33	616,300	26.33	26.52	25.82	0	0	0
15/06/2021	26.33	779,500	25.68	26.47	25.91	7,500	800	0.4
14/06/2021	25.68	764,800	25.40	25.82	25.36	0	0	0
11/06/2021	25.40	789,200	25.22	25.54	24.99	103,533	99,533	0.2
10/06/2021	25.22	1,013,600	25.68	25.68	24.71	0	7,500	-0.4
09/06/2021	25.68	326,800	25.91	25.91	25.45	0	0	0
08/06/2021	25.91	592,000	25.82	26.38	25.73	13,900	4,000	0.6
07/06/2021	25.82	1,120,100	26.56	26.56	24.99	0	0	0
04/06/2021	26.56	520,300	26.75	26.75	26.15	0	0	0
03/06/2021	26.75	594,100	25.91	27.07	25.68	0	14,000	-0.8
02/06/2021	25.91	827,600	26.38	26.38	25.73	0	0	0
01/06/2021	26.38	834,100	26.93	26.93	26.19	0	0	0
31/05/2021	26.93	551,500	27.44	27.58	26.84	551,100	551,100	0
28/05/2021	27.44	769,900	27.39	27.44	26.98	0	0	0
27/05/2021	27.39	1,038,100	27.35	28.23	27.12	5,600	5,600	0
26/05/2021	27.35	518,900	27.35	27.39	26.98	56,000	56,000	0
25/05/2021	27.35	590,800	27.35	27.53	26.84	5,700	0	0.3
24/05/2021	27.35	879,000	26.84	27.72	26.65	0	0	0
21/05/2021	26.84	822,600	27.02	27.02	26.52	0	2,400	-0.1
20/05/2021	27.02	1,457,300	25.45	27.07	25.27	571,390	577,090	-0.3
19/05/2021	25.45	357,800	25.68	25.68	25.17	0	0	0
18/05/2021	25.68	523,000	25.54	25.91	25.17	0	0	0
17/05/2021	25.54	360,000	25.91	26.05	25.45	0	0	0
14/05/2021	25.91	626,200	25.45	26.19	25.22	500	0	0.0
13/05/2021	25.45	603,500	25.59	25.68	25.13	0	0	0
12/05/2021	25.59	376,800	25.40	25.87	24.99	0	0	0
11/05/2021	25.40	906,700	26.24	26.28	25.36	0	500	-0.0
10/05/2021	26.24	898,500	25.96	26.56	25.50	0	0	0
07/05/2021	25.96	996,200	25.50	26.24	24.99	0	0	0
06/05/2021	25.50	1,560,900	24.43	25.64	24.48	0	0	0
05/05/2021	24.43	390,100	24.11	24.76	24.11	0	2,700	-0.1
04/05/2021	24.11	461,800	24.80	24.80	24.06	34,500	34,500	0
29/04/2021	24.80	1,047,800	23.60	24.80	23.42	0	0	0
28/04/2021	23.60	287,200	23.60	23.65	23.18	0	0	0
27/04/2021	23.60	548,100	23.74	23.79	23.32	0	0	0
26/04/2021	23.74	428,700	24.20	24.20	23.51	0	0	0
23/04/2021	24.20	496,900	23.69	24.20	23.28	0	5,700	-0.3
22/04/2021	23.69	412,900	24.06	24.06	23.69	0	0	0
20/04/2021	24.06	607,800	24.39	24.62	24.06	0	0	0
19/04/2021	24.39	537,800	23.60	24.39	23.14	200,000	200,000	0
16/04/2021	23.60	691,200	23.92	23.92	23.14	0	0	0
15/04/2021	23.92	620,300	24.48	24.48	23.92	0	0	0
14/04/2021	24.48	507,400	24.62	24.62	24.25	0	500	-0.0
13/04/2021	24.62	807,100	24.80	24.85	24.53	0	0	0
12/04/2021	24.80	754,500	24.76	24.80	24.57	1,600	0	0.1
09/04/2021	24.76	652,700	24.43	24.80	24.39	100,000	100,100	-0.0
08/04/2021	24.43	378,300	24.66	24.66	24.34	0	0	0
07/04/2021	24.66	291,200	24.66	24.66	24.29	0	1,600	-0.1
06/04/2021	24.66	369,800	24.80	24.99	24.29	0	0	0
05/04/2021	24.80	388,200	24.85	25.08	24.66	0	0	0
02/04/2021	24.85	542,500	24.94	25.08	24.85	110,000	110,000	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 (2026-05-20)	-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