Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/01/2026	54.51	1,132,600	53.31	56.05	53.31	0	0	0
15/01/2026	53.31	584,800	53.83	53.83	53.14	0	0	0
14/01/2026	53.31	1,107,100	53.14	54.17	53.14	2,900	0	0.2
13/01/2026	53.14	1,177,200	53.74	54.26	53.06	76,700	0	4.8
12/01/2026	52.63	966,300	52.46	52.80	52.20	700	0	0.0
09/01/2026	52.20	781,600	53.06	53.49	52.20	0	3,000	-0.2
08/01/2026	52.80	614,900	53.06	53.40	52.63	100	76,800	-4.7
07/01/2026	53.06	638,200	52.37	53.40	52.37	0	600	-0.0
06/01/2026	52.37	379,100	52.20	52.97	52.03	0	0	0
05/01/2026	52.03	744,300	52.46	53.06	52.03	0	100	-0.0
31/12/2025	52.20	353,900	52.46	52.71	52.20	0	0	0
30/12/2025	52.37	232,200	52.46	52.63	52.20	0	0	0
29/12/2025	52.46	217,500	52.46	52.63	52.12	0	0	0
26/12/2025	52.46	302,000	52.54	52.71	52.20	0	0	0
25/12/2025	52.54	256,700	52.20	53.06	52.12	0	0	0
24/12/2025	52.20	262,900	52.71	52.97	52.12	0	0	0
23/12/2025	52.54	276,500	53.06	53.23	52.54	0	0	0
22/12/2025	52.97	303,500	53.40	53.40	52.63	0	0	0
19/12/2025	52.97	343,000	53.57	53.57	52.71	72,600	0	4.5
18/12/2025	52.63	331,600	52.97	53.06	52.63	0	0	0
17/12/2025	52.97	313,900	53.57	53.83	52.97	0	0	0
16/12/2025	53.57	360,700	53.14	53.74	51.77	0	72,600	-4.5
15/12/2025	53.31	538,800	53.14	53.49	53.14	0	0	0
12/12/2025	53.31	169,300	53.91	54.00	53.31	3,900	0	0.2
11/12/2025	53.66	99,500	54.17	54.26	53.66	0	0	0
10/12/2025	54.17	225,400	54.60	54.60	53.49	38,400	0	2.4
09/12/2025	53.66	339,000	54.77	54.77	53.57	38,400	42,300	-0.2
08/12/2025	54.26	266,900	54.17	55.11	54.17	8,900	0	0.6
05/12/2025	54.94	295,700	54.77	54.94	54.51	34,000	8,900	1.6
04/12/2025	54.68	377,100	55.54	55.54	54.51	34,000	72,400	-2.4
03/12/2025	54.94	285,700	54.43	54.94	54.17	0	0	0
02/12/2025	54.00	475,800	55.28	55.45	53.91	0	0	0
01/12/2025	55.28	184,900	55.88	56.05	55.28	0	34,000	-2.2
28/11/2025	55.80	133,400	56.39	56.48	55.71	0	0	0
27/11/2025	56.48	379,800	55.71	56.57	55.62	0	0	0
26/11/2025	55.62	450,900	56.22	56.22	55.20	0	0	0
25/11/2025	55.62	780,400	57.76	57.76	55.62	67,200	0	4.5
24/11/2025	56.74	286,300	57.34	57.34	56.48	800	0	0.1
21/11/2025	57.34	371,100	58.19	58.19	57.16	44,400	800	3.0
20/11/2025	57.76	439,500	58.19	58.28	57.76	0	67,200	-4.6
19/11/2025	58.19	1,117,000	57.68	58.79	57.59	0	0	0
18/11/2025	57.68	693,800	56.48	57.76	56.31	0	44,400	-3.0
17/11/2025	56.74	211,600	57.16	57.16	56.39	0	0	0
14/11/2025	56.82	353,300	56.31	56.82	56.22	0	0	0
13/11/2025	56.31	459,100	55.62	56.82	55.28	0	0	0
12/11/2025	55.20	120,300	55.11	55.20	54.51	0	0	0
11/11/2025	54.68	105,100	54.43	55.03	54.34	0	0	0
10/11/2025	54.34	163,500	54.85	55.45	54.34	0	0	0
07/11/2025	55.28	281,800	55.97	55.97	54.94	0	0	0
06/11/2025	55.71	142,200	55.97	55.97	55.28	2,600	0	0.2
05/11/2025	55.80	144,000	55.88	55.88	55.28	0	0	0
04/11/2025	55.62	454,100	55.11	55.62	54.34	0	0	0
03/11/2025	55.62	281,600	56.05	56.82	55.62	0	2,600	-0.2
31/10/2025	56.48	685,300	56.39	56.48	55.62	0	0	0
30/10/2025	55.71	266,400	54.85	55.71	54.85	0	0	0
29/10/2025	55.20	436,100	54.34	55.37	53.91	0	0	0
28/10/2025	54.34	272,900	54.00	54.34	53.31	3,000	0	0.2
27/10/2025	53.57	198,300	54.34	54.34	53.31	33,000	0	2.1
24/10/2025	53.14	259,600	53.06	53.31	52.37	2,200	0	0.1
23/10/2025	53.14	197,800	53.06	53.31	52.80	0	0	0
22/10/2025	52.89	274,700	52.71	53.23	52.03	0	36,100	-2.2
21/10/2025	52.63	900,900	52.12	52.97	51.52	0	2,200	-0.1
20/10/2025	51.35	1,277,000	53.49	54.08	51.26	0	0	0
17/10/2025	53.83	707,000	54.60	54.94	53.83	0	0	0
16/10/2025	54.60	927,200	55.37	55.62	54.26	0	0	0
15/10/2025	55.37	511,800	56.05	56.14	55.28	0	0	0
14/10/2025	56.05	594,700	56.31	56.31	55.45	59,200	0	3.9
13/10/2025	55.45	346,700	55.62	55.62	55.28	2,000	0	0.1
10/10/2025	55.80	255,200	55.80	56.05	55.28	4,000	2,000	0.1
09/10/2025	55.28	387,500	56.05	56.05	55.20	0	0	0
08/10/2025	55.62	267,800	55.71	55.88	55.20	12,000	0	0.8
07/10/2025	55.54	329,100	55.80	55.80	55.28	0	0	0
06/10/2025	55.62	275,400	55.11	55.80	55.11	0	4,000	-0.3
03/10/2025	55.20	278,600	55.80	55.97	55.20	0	12,000	-0.8
02/10/2025	55.80	294,700	56.22	56.65	55.71	0	0	0
01/10/2025	56.31	230,400	56.48	56.65	56.05	23,000	0	1.5
30/09/2025	56.05	646,100	55.80	56.05	54.85	0	0	0
29/09/2025	55.62	822,400	56.57	56.91	55.62	0	0	0
26/09/2025	56.74	568,000	57.59	58.19	56.57	0	23,000	-1.6
25/09/2025	57.85	1,337,700	57.16	58.02	56.99	0	0	0
24/09/2025	57.08	1,116,600	57.51	57.85	56.39	1,200	0	0.1
23/09/2025	57.51	284,900	57.94	57.94	57.16	11,300	0	0.8
22/09/2025	57.68	909,000	57.34	59.05	56.05	0	0	0
19/09/2025	57.34	586,600	57.08	58.02	56.82	0	1,200	-0.1
18/09/2025	57.08	739,300	57.34	57.68	56.82	0	11,300	-0.8
17/09/2025	57.68	643,400	57.34	58.36	57.25	0	0	0
16/09/2025	57.59	808,700	58.45	58.53	57.42	0	0	0
15/09/2025	58.19	1,223,600	57.59	58.19	57.34	500	0	0.0
12/09/2025	57.16	706,500	56.91	57.34	56.48	0	0	0
11/09/2025	56.82	826,200	57.34	57.34	55.71	0	0	0
10/09/2025	57.25	577,300	56.48	57.25	56.39	0	0	0
09/09/2025	56.57	630,300	57.34	57.34	56.22	0	0	0
08/09/2025	57.16	1,391,300	57.51	58.36	56.99	0	0	0
05/09/2025	57.51	3,114,900	56.48	58.62	56.39	0	500	-0.0
04/09/2025	55.97	740,100	55.80	56.31	55.62	0	0	0
03/09/2025	55.54	688,500	55.80	56.05	55.45	0	0	0
29/08/2025	55.80	1,031,400	55.97	56.31	55.62	0	0	0
28/08/2025	56.14	551,900	56.48	56.57	55.97	0	0	0
27/08/2025	56.48	1,051,700	56.31	56.99	55.62	5,200	0	0.3
26/08/2025	55.97	396,700	54.77	55.97	54.77	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-18)	-1.90	-3.60%	10,774,700	1,911	0	50.20 53.70 50.90
2 tháng (2026-04-20)	-5.88	-10.36%	25,917,000	70,111	0	50.20 56.78 50.90
3 tháng (2026-03-19)	-5.97	-10.50%	63,346,100	-2,007	-0.4	50.20 62.35 50.90
6 tháng (2025-12-19)	-2.07	-3.91%	104,246,700	75,093	4.8	50.17 62.35 50.90
12 tháng (2025-06-23)	-6.69	-11.62%	198,657,100	58,493	4.1	50.17 62.35 50.90
24 tháng (2024-06-27)	3.92	8.35%	389,676,200	-30,299	-2.0	45.39 62.35 50.90
36 tháng (2023-07-03)	9.95	24.28%	582,088,400	-270,246	-16.3	32.73 62.35 50.90
60 tháng (2021-07-13)	26.88	111.94%	947,236,500	-360,921	-34.9	23.51 62.35 50.90

CTCP Cơ Điện Lạnh (ree)

THỐNG KÊ GIAO DỊCH