Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/03/2026	51.83	1,093,400	51.30	52.17	50.96	400	100	0.0
09/03/2026	50.17	2,300,300	52.17	52.26	50.17	400	100	0.0
06/03/2026	53.91	967,600	55.57	55.57	53.04	4,600	0	0.3
05/03/2026	55.22	717,300	56.35	56.87	55.22	4,400	0	0.3
04/03/2026	56.09	2,125,500	56.09	57.91	54.78	300	900	-0.0
03/03/2026	56.09	1,073,200	56.52	56.78	55.57	0	3,900	-0.2
02/03/2026	55.91	2,052,000	53.65	56.87	52.61	0	50,000	-3.1
27/02/2026	53.74	267,600	54.17	54.17	53.48	0	600	-0.0
26/02/2026: Cổ tức tiền mặt tỉ lệ: 10%
26/02/2026	54.09	344,200	54.43	54.43	53.65	0	0	0
25/02/2026	53.91	858,100	53.40	53.91	53.31	0	0	0
24/02/2026	53.31	567,800	53.06	53.40	52.97	4,000	0	0.2
23/02/2026	53.06	363,500	53.06	53.31	52.89	0	0	0
13/02/2026	52.71	173,900	53.06	53.06	52.71	0	0	0
12/02/2026	53.06	235,500	52.89	53.06	52.63	0	4,000	-0.2
11/02/2026	52.89	242,000	51.77	52.89	51.77	0	0	0
10/02/2026	51.77	744,400	52.54	52.63	51.77	0	0	0
09/02/2026	52.54	311,300	53.06	53.14	52.46	49,900	0	3.1
06/02/2026	52.46	645,700	53.40	53.40	52.46	49,900	0	3.1
05/02/2026	53.14	415,900	53.83	53.83	53.14	0	0	0
04/02/2026	53.57	512,700	53.83	53.91	53.06	0	0	0
03/02/2026	53.66	758,400	52.80	53.74	52.63	0	50,000	-3.1
02/02/2026	52.37	1,188,800	53.23	53.23	52.20	100	0	0.0
30/01/2026	53.14	740,500	53.40	53.49	52.89	0	0	0
29/01/2026	53.06	705,100	53.14	53.91	52.89	112,200	0	7.0
28/01/2026	52.89	533,400	53.74	53.74	52.80	0	0	0
27/01/2026	53.40	318,600	52.89	53.40	52.89	0	0	0
26/01/2026	52.89	715,000	54.00	54.08	52.80	0	112,200	-7.0
23/01/2026	53.74	414,800	54.43	54.68	53.74	5,500	0	0.3
22/01/2026	54.08	824,700	54.00	54.68	53.66	122,800	0	7.8
21/01/2026	53.14	609,900	53.66	53.74	53.06	0	0	0
20/01/2026	53.74	762,900	54.26	54.60	53.66	0	5,500	-0.3
19/01/2026	54.17	753,300	54.77	55.71	53.91	0	122,800	-7.8
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

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 (2026-07-01)	-4.60	-9.22%	11,433,800	-87,933	0	43.85 49.90 46.50
2 tháng (2026-06-01)	-5.90	-11.52%	20,048,000	-119,711	0	43.85 51.20 46.50
3 tháng (2026-05-04)	-7.92	-14.88%	32,080,800	-75,309	0	43.85 53.70 46.50
6 tháng (2026-02-02)	-7.07	-13.50%	101,740,600	-114,231	0.2	43.85 62.35 46.50
12 tháng (2025-08-05)	-11.61	-20.40%	179,327,100	-57,931	4.1	43.85 62.35 46.50
24 tháng (2024-08-12)	-5.27	-10.43%	363,913,800	-109,112	0.5	43.85 62.35 46.50
36 tháng (2023-08-16)	5.66	14.29%	565,285,300	-364,170	-14.8	32.73 62.35 46.50
60 tháng (2021-08-26)	16.56	57.64%	935,075,700	-477,245	-34.8	28.69 62.35 46.50

CTCP Cơ Điện Lạnh (ree)

THỐNG KÊ GIAO DỊCH