Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
20/02/2019	17.32	513,100	17.37	17.37	17.10	0	1,000	-0.0
19/02/2019	17.37	1,142,710	17.59	17.66	17.27	0	0	0
18/02/2019	17.59	836,520	17.17	17.62	17.22	0	0	0
15/02/2019	17.17	688,390	17.08	17.27	16.93	100	0	0.0
14/02/2019	17.08	424,900	17.10	17.13	16.93	0	0	0
13/02/2019	17.10	698,550	17.05	17.25	17.08	0	0	0
12/02/2019	17.05	602,640	16.93	17.32	17.05	0	100	-0.0
11/02/2019	16.93	355,610	16.49	16.93	16.51	0	0	0
01/02/2019	16.49	1,100,000	16.49	16.64	16.29	0	0	0
31/01/2019	16.49	287,700	16.51	16.64	16.44	0	0	0
30/01/2019	16.51	984,640	16.15	16.78	16.49	0	0	0
29/01/2019	16.15	317,940	16.10	16.15	15.88	0	0	0
28/01/2019	16.10	246,170	16.10	16.20	16.00	0	0	0
25/01/2019	16.10	577,380	16.10	16.32	16.10	0	0	0
24/01/2019	16.10	405,190	15.85	16.12	15.76	12,190	0	0.4
23/01/2019	15.85	219,940	15.85	15.93	15.66	0	0	0
22/01/2019	15.85	221,760	16.00	16.00	15.76	0	0	0
21/01/2019	16.00	280,480	15.71	16.05	15.66	0	12,190	-0.4
18/01/2019	15.71	377,760	15.44	15.90	15.44	0	0	0
17/01/2019	15.44	147,070	15.58	15.61	15.44	0	0	0
16/01/2019	15.58	193,270	15.71	15.80	15.56	0	0	0
15/01/2019	15.71	314,660	15.32	15.71	15.27	0	0	0
14/01/2019	15.32	250,710	15.41	15.46	15.29	0	0	0
11/01/2019	15.41	299,510	15.22	15.46	15.27	8,750	0	0.3
10/01/2019	15.22	433,130	14.97	15.44	14.97	360	0	0.0
09/01/2019	14.97	248,000	14.68	15.02	14.78	11,000	0	0.3
08/01/2019	14.68	191,810	14.78	14.90	14.68	0	8,750	-0.3
07/01/2019	14.78	158,080	14.58	14.95	14.78	158,300	158,660	-0.0
04/01/2019	14.58	179,540	14.68	14.78	14.41	75,100	86,100	-0.3
03/01/2019	14.68	588,400	15.00	15.05	14.63	0	0	0
02/01/2019	15.00	329,830	15.07	15.22	15.00	350	0	0.0
28/12/2018	15.07	158,090	15.12	15.17	15.05	0	0	0
27/12/2018	15.12	144,630	15.02	15.36	15.12	0	0	0
26/12/2018	15.02	176,230	14.97	15.10	14.92	0	350	-0.0
25/12/2018	14.97	434,520	15.32	15.32	14.80	0	0	0
24/12/2018	15.32	171,270	15.49	15.51	15.32	500,000	500,000	0
21/12/2018	15.49	120,540	15.54	15.56	15.46	0	0	0
20/12/2018	15.54	82,820	15.63	15.71	15.51	0	0	0
19/12/2018	15.63	149,180	15.58	15.63	15.41	0	0	0
18/12/2018	15.58	233,790	15.49	15.58	15.32	0	0	0
17/12/2018	15.49	264,740	15.85	15.85	15.41	0	0	0
14/12/2018	15.85	268,900	16.07	16.17	15.83	900	0	0.0
13/12/2018	16.07	165,420	16.15	16.29	16.07	0	0	0
12/12/2018	16.15	265,120	16.00	16.25	16.10	30,700	0	1.1
11/12/2018	16.00	165,760	16.17	16.27	16.00	0	900	-0.0
10/12/2018	16.17	134,130	16.32	16.32	16.15	0	0	0
07/12/2018	16.32	364,300	16.27	16.59	16.20	0	30,700	-1.0
06/12/2018	16.27	177,140	16.34	16.34	16.10	2,310	0	0.1
05/12/2018	16.34	310,000	16.32	16.34	16.07	750	0	0.0
04/12/2018	16.32	384,370	16.22	16.39	16.15	0	0	0
03/12/2018	16.22	468,810	15.56	16.22	15.80	790	2,310	-0.0
30/11/2018	15.56	228,560	15.85	15.85	15.56	0	750	-0.0
29/11/2018	15.85	237,230	15.83	16.05	15.83	0	0	0
28/11/2018	15.83	129,820	15.83	15.83	15.71	0	790	-0.0
27/11/2018	15.83	256,600	15.90	16.15	15.56	0	0	0
26/11/2018	15.90	171,170	16.00	16.00	15.78	0	0	0
23/11/2018	16.00	359,450	15.90	16.20	15.78	0	0	0
22/11/2018	15.90	300,910	15.95	16.05	15.80	0	0	0
21/11/2018	15.95	684,200	15.24	15.95	15.12	0	0	0
20/11/2018	15.24	247,550	15.32	15.34	15.12	650,930	650,000	0.0
19/11/2018	15.32	114,460	15.22	15.41	15.29	0	0	0
16/11/2018	15.22	145,020	15.02	15.24	15.07	1,000	0	0.0
15/11/2018	15.02	210,480	14.92	15.05	14.85	0	930	-0.0
14/11/2018	14.92	284,660	15.14	15.19	14.88	10	0	0.0
13/11/2018	15.14	174,500	15.24	15.24	15.00	0	1,000	-0.0
12/11/2018	15.24	188,250	15.27	15.32	15.07	0	0	0
09/11/2018	15.27	221,360	15.49	15.56	15.27	0	10	-0.0
08/11/2018	15.49	302,760	15.32	15.61	15.49	0	0	0
07/11/2018	15.32	355,020	15.46	15.56	15.32	1,300	0	0.0
06/11/2018	15.46	211,450	15.66	15.71	15.46	0	0	0
05/11/2018	15.66	191,900	15.66	15.66	15.46	0	0	0
02/11/2018	15.66	427,260	15.12	15.66	15.17	695,030	696,320	-0.0
01/11/2018	15.12	365,780	15.41	15.54	15.12	0	0	0
31/10/2018	15.41	399,480	15.05	15.44	15.17	0	0	0
30/10/2018	15.05	1,003,140	15.39	15.39	14.88	105,000	105,000	0
29/10/2018	15.39	349,840	15.41	15.56	15.32	600,000	600,000	0
26/10/2018	15.41	436,970	15.66	15.90	15.41	64,400	64,400	0
25/10/2018	15.66	623,560	16.03	16.03	15.27	0	0	0
24/10/2018	16.03	417,930	16.25	16.49	16.03	120	0	0.0
23/10/2018	16.25	624,620	16.64	16.64	16.00	0	0	0
22/10/2018	16.64	232,670	16.54	16.76	16.54	2,270	0	0.1
19/10/2018	16.54	431,650	16.78	16.78	16.44	0	120	-0.0
18/10/2018	16.78	369,100	17.13	17.13	16.78	0	0	0
17/10/2018	17.13	425,500	16.81	17.22	16.93	0	2,270	-0.1
16/10/2018	16.81	332,840	16.54	16.88	16.59	970	0	0.0
15/10/2018	16.54	577,500	17.00	17.00	16.54	0	0	0
12/10/2018	17.00	625,240	16.64	17.03	16.49	0	0	0
11/10/2018	16.64	2,103,780	17.88	17.88	16.64	0	970	-0.0
10/10/2018	17.88	542,920	18.10	18.25	17.81	4,000	0	0.1
09/10/2018	18.10	578,140	18.08	18.20	18.01	0	0	0
08/10/2018	18.08	510,280	18.13	18.13	17.91	3,450	0	0.1
05/10/2018	18.13	1,429,420	18.08	18.37	17.96	0	4,000	-0.1
04/10/2018	18.08	699,210	17.86	18.08	17.81	0	0	0
03/10/2018	17.86	512,520	17.66	17.91	17.71	0	3,450	-0.1
02/10/2018	17.66	645,210	17.86	17.86	17.66	260	0	0.0
01/10/2018	17.86	958,800	18.06	18.10	17.76	19,290	0	0.7
28/09/2018	18.06	763,810	18.13	18.20	18.03	1,950	0	0.1
27/09/2018	18.13	984,520	18.20	18.32	18.08	0	260	-0.0
26/09/2018	18.20	1,752,660	17.71	18.25	17.66	0	19,290	-0.7
25/09/2018	17.71	570,810	17.96	18.01	17.62	0	0	0

Page:
<<
17
18
19
>>

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