Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/12/2019	18.71	407,600	18.40	18.76	18.32	0	0	0
03/12/2019	18.40	761,300	18.45	18.68	18.19	0	0	0
02/12/2019	18.45	471,110	18.63	18.76	18.45	0	0	0
29/11/2019	18.63	373,610	18.50	18.76	18.50	66,000	65,000	0.0
28/11/2019	18.50	839,440	18.68	18.81	18.35	30	0	0.0
27/11/2019	18.68	639,210	18.81	18.97	18.63	0	0	0
26/11/2019	18.81	391,290	18.71	19.04	18.71	350	1,000	-0.0
25/11/2019	18.71	530,290	18.91	18.99	18.68	31,000	30,030	0.0
22/11/2019	18.91	1,036,470	19.20	19.46	18.91	300	0	0.0
21/11/2019	19.20	1,012,430	19.43	19.53	19.17	0	350	-0.0
20/11/2019	19.43	970,380	19.58	19.82	19.43	0	1,000	-0.0
19/11/2019	19.58	782,300	19.25	19.64	19.27	0	300	-0.0
18/11/2019	19.25	766,750	19.12	19.30	19.12	0	0	0
15/11/2019	19.12	655,210	18.99	19.17	18.99	0	200	-0.0
14/11/2019	18.99	1,178,610	19.38	19.51	18.99	0	0	0
13/11/2019	19.38	672,650	19.38	19.53	19.35	0	0	0
12/11/2019	19.38	776,260	19.40	19.51	19.33	1,150	0	0.0
11/11/2019	19.40	799,520	19.64	19.66	19.38	0	0	0
08/11/2019	19.64	505,810	19.84	19.92	19.61	0	0	0
07/11/2019	19.84	917,710	19.53	19.89	19.46	4,000	1,150	0.1
06/11/2019	19.53	1,034,090	19.53	19.79	19.38	0	0	0
05/11/2019	19.53	960,890	19.74	19.92	19.53	0	0	0
04/11/2019	19.74	1,209,790	19.40	19.84	19.46	0	4,000	-0.2
01/11/2019	19.40	660,090	19.33	19.64	19.30	0	0	0
31/10/2019	19.33	697,050	19.43	19.79	19.33	0	0	0
30/10/2019	19.43	633,450	19.56	19.71	19.43	0	0	0
29/10/2019	19.56	1,925,680	18.86	19.69	19.02	0	0	0
28/10/2019	18.86	647,400	19.07	19.17	18.86	0	0	0
25/10/2019	19.07	692,220	18.91	19.17	18.91	0	0	0
24/10/2019	18.91	620,560	18.71	18.91	18.71	0	0	0
23/10/2019	18.71	553,320	18.58	18.76	18.58	0	0	0
22/10/2019	18.58	562,520	18.91	18.97	18.58	0	0	0
21/10/2019	18.91	641,750	18.94	19.30	18.89	0	0	0
18/10/2019	18.94	532,380	18.81	19.17	18.81	0	0	0
17/10/2019	18.81	1,297,750	19.09	19.09	18.81	500	0	0.0
16/10/2019	19.09	1,577,050	19.43	19.58	19.09	0	0	0
15/10/2019	19.43	610,440	19.58	19.79	19.43	0	0	0
14/10/2019	19.58	738,610	19.48	19.84	19.51	0	500	-0.0
11/10/2019	19.48	512,660	19.48	19.69	19.43	0	0	0
10/10/2019	19.48	1,065,680	19.84	20.00	19.48	0	0	0
09/10/2019	19.84	1,126,840	19.58	19.87	19.48	0	0	0
08/10/2019	19.58	740,190	19.07	19.58	19.12	0	0	0
07/10/2019	19.07	1,166,050	19.27	19.48	19.07	0	0	0
04/10/2019	19.27	1,109,890	19.89	20.05	19.27	0	0	0
03/10/2019	19.89	1,272,220	19.61	19.89	19.38	3,000	0	0.1
02/10/2019	19.61	1,084,910	20.20	20.31	19.61	0	0	0
01/10/2019	20.20	1,241,200	19.66	20.20	19.58	1,630	0	0.1
30/09/2019	19.66	1,509,900	20.10	20.31	19.66	0	3,000	-0.1
27/09/2019	20.10	1,309,830	20.43	20.69	20.10	0	0	0
26/09/2019	20.43	787,910	20.36	20.51	20.15	0	1,630	-0.1
25/09/2019	20.36	2,183,810	19.66	20.36	19.58	0	0	0
24/09/2019	19.66	656,780	19.58	19.84	19.53	0	0	0
23/09/2019	19.58	1,240,390	20.00	20.25	19.58	0	0	0
20/09/2019	20.00	3,383,740	19.17	20.10	19.15	0	0	0
19/09/2019	19.17	503,760	19.17	19.25	18.99	0	0	0
18/09/2019	19.17	1,084,490	18.91	19.48	18.94	76,380	0	3.0
17/09/2019	18.91	693,340	18.86	19.04	18.76	0	0	0
16/09/2019	18.86	1,236,720	19.12	19.30	18.86	0	0	0
13/09/2019	19.12	1,185,800	19.15	19.27	19.02	76,380	76,380	0
12/09/2019	19.15	1,484,120	18.60	19.22	18.55	0	0	0
11/09/2019	18.60	383,430	18.04	18.60	18.06	10,000	0	0.4
10/09/2019	18.04	896,010	18.17	18.35	17.99	0	0	0
09/09/2019	18.17	309,250	18.32	18.40	18.17	10	0	0.0
06/09/2019	18.32	525,410	18.19	18.40	18.12	0	10,000	-0.4
05/09/2019	18.19	1,592,010	18.55	18.76	18.19	0	0	0
04/09/2019	18.55	550,910	19.02	19.04	18.55	0	10	-0.0
03/09/2019	19.02	677,990	18.89	19.17	18.86	0	0	0
30/08/2019	18.89	606,740	18.73	18.91	18.66	0	0	0
29/08/2019	18.73	938,840	18.76	18.86	18.45	0	0	0
28/08/2019	18.76	569,780	18.81	19.12	18.76	0	0	0
27/08/2019	18.81	676,430	18.71	19.15	18.71	0	0	0
26/08/2019	18.71	796,820	18.71	19.02	18.45	0	0	0
23/08/2019	18.71	991,250	18.91	19.12	18.71	0	0	0
22/08/2019	18.91	927,030	19.17	19.27	18.91	0	0	0
21/08/2019	19.17	1,232,500	19.07	19.69	18.97	0	0	0
20/08/2019	19.07	1,306,290	19.33	19.33	19.02	20	0	0.0
19/08/2019	19.33	1,346,680	19.35	19.43	18.94	0	0	0
16/08/2019	19.35	2,515,240	18.84	19.56	18.86	0	0	0
15/08/2019	18.84	3,898,270	18.50	19.61	18.22	0	20	-0.0
14/08/2019	18.50	687,580	18.55	18.76	18.40	100	0	0.0
13/08/2019	18.55	2,370,010	17.93	18.55	17.73	0	0	0
12/08/2019	17.93	1,013,560	17.73	18.12	17.63	0	0	0
09/08/2019	17.73	1,702,410	17.52	18.12	17.37	0	100	-0.0
08/08/2019	17.52	1,417,500	16.44	17.52	16.41	0	0	0
07/08/2019	16.44	336,840	16.52	16.70	16.39	0	0	0
06/08/2019	16.52	791,880	16.75	16.75	16.34	0	0	0
05/08/2019	16.75	370,930	17.01	17.08	16.75	0	0	0
02/08/2019	17.01	444,230	17.16	17.16	16.88	0	0	0
01/08/2019	17.16	583,360	16.88	17.16	16.88	0	0	0
31/07/2019	16.88	292,280	16.80	16.90	16.75	0	0	0
30/07/2019	16.80	913,720	16.80	17.06	16.54	0	0	0
29/07/2019	16.80	675,930	16.88	16.93	16.72	10,000	0	0.3
26/07/2019	16.88	607,600	17.14	17.16	16.85	0	0	0
25/07/2019	17.14	664,090	17.19	17.39	17.14	0	0	0
24/07/2019	17.19	574,060	17.32	17.42	17.16	0	10,000	-0.3
23/07/2019	17.32	731,080	16.93	17.32	16.93	0	0	0
22/07/2019	16.93	301,000	17.03	17.06	16.90	0	0	0
19/07/2019	17.03	1,386,340	17.16	17.34	16.85	0	0	0
18/07/2019	17.16	473,290	17.26	17.26	17.08	0	0	0
17/07/2019	17.26	751,640	17.34	17.34	17.08	0	0	0

Page:
<<
15
16
17
>>

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