Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/11/2018	13.40	191,900	13.40	13.40	13.23	0	0	0
02/11/2018	13.40	427,260	12.94	13.40	12.98	695,030	696,320	-0.0
01/11/2018	12.94	365,780	13.19	13.29	12.94	0	0	0
31/10/2018	13.19	399,480	12.88	13.21	12.98	0	0	0
30/10/2018	12.88	1,003,140	13.17	13.17	12.73	105,000	105,000	0
29/10/2018	13.17	349,840	13.19	13.32	13.11	600,000	600,000	0
26/10/2018	13.19	436,970	13.40	13.61	13.19	64,400	64,400	0
25/10/2018	13.40	623,560	13.71	13.71	13.06	0	0	0
24/10/2018	13.71	417,930	13.90	14.11	13.71	120	0	0.0
23/10/2018	13.90	624,620	14.24	14.24	13.69	0	0	0
22/10/2018	14.24	232,670	14.15	14.34	14.15	2,270	0	0.1
19/10/2018	14.15	431,650	14.36	14.36	14.07	0	120	-0.0
18/10/2018	14.36	369,100	14.66	14.66	14.36	0	0	0
17/10/2018	14.66	425,500	14.38	14.74	14.49	0	2,270	-0.1
16/10/2018	14.38	332,840	14.15	14.45	14.20	970	0	0.0
15/10/2018	14.15	577,500	14.55	14.55	14.15	0	0	0
12/10/2018	14.55	625,240	14.24	14.57	14.11	0	0	0
11/10/2018	14.24	2,103,780	15.30	15.30	14.24	0	970	-0.0
10/10/2018	15.30	542,920	15.49	15.62	15.24	4,000	0	0.1
09/10/2018	15.49	578,140	15.47	15.58	15.41	0	0	0
08/10/2018	15.47	510,280	15.51	15.51	15.33	3,450	0	0.1
05/10/2018	15.51	1,429,420	15.47	15.72	15.37	0	4,000	-0.1
04/10/2018	15.47	699,210	15.28	15.47	15.24	0	0	0
03/10/2018	15.28	512,520	15.12	15.33	15.16	0	3,450	-0.1
02/10/2018	15.12	645,210	15.28	15.28	15.12	260	0	0.0
01/10/2018	15.28	958,800	15.45	15.49	15.20	19,290	0	0.7
28/09/2018	15.45	763,810	15.51	15.58	15.43	1,950	0	0.1
27/09/2018	15.51	984,520	15.58	15.68	15.47	0	260	-0.0
26/09/2018	15.58	1,752,660	15.16	15.62	15.12	0	19,290	-0.7
25/09/2018	15.16	570,810	15.37	15.41	15.07	0	0	0
24/09/2018	15.37	781,710	15.07	15.37	15.03	0	0	0
21/09/2018	15.07	670,420	15.16	15.26	14.97	0	0	0
20/09/2018	15.16	873,890	14.87	15.22	14.87	0	0	0
19/09/2018	14.87	814,280	14.87	14.99	14.70	10	0	0.0
18/09/2018	14.87	395,940	14.66	14.87	14.49	10	0	0.0
17/09/2018	14.66	555,820	14.93	14.99	14.61	0	0	0
14/09/2018	14.93	408,380	14.78	15.07	14.82	0	0	0
13/09/2018	14.78	630,370	14.78	14.99	14.66	0	0	0
12/09/2018	14.78	711,810	14.66	14.82	14.68	0	0	0
11/09/2018	14.66	458,680	14.43	14.70	14.36	0	0	0
10/09/2018	14.43	311,140	14.61	14.72	14.43	0	0	0
07/09/2018	14.61	391,740	14.40	14.63	14.40	20,030	20,000	0.0
06/09/2018	14.40	487,050	14.57	14.61	14.38	900,000	900,000	0
05/09/2018	14.57	527,970	14.82	14.91	14.47	0	0	0
04/09/2018	14.82	504,430	14.99	15.07	14.74	0	30	-0.0
31/08/2018	14.99	375,500	15.28	15.30	14.99	0	0	0
30/08/2018	15.28	454,640	14.99	15.28	14.93	0	0	0
29/08/2018	14.99	448,190	15.07	15.10	14.87	0	0	0
28/08/2018	15.07	760,550	15.24	15.28	15.01	0	0	0
27/08/2018	15.24	622,570	15.24	15.43	15.20	0	0	0
24/08/2018	15.24	492,230	15.24	15.39	15.07	1,000	0	0.0
23/08/2018	15.24	1,897,950	14.74	15.28	14.66	60,000	60,000	0
22/08/2018	14.74	984,350	14.43	14.87	14.43	0	0	0
21/08/2018	14.43	246,050	14.30	14.43	14.28	0	1,000	-0.0
20/08/2018	14.30	180,040	14.36	14.45	14.26	0	0	0
17/08/2018	14.36	343,450	14.61	14.78	14.36	0	0	0
16/08/2018	14.61	546,000	14.43	14.61	14.20	189,253	186,753	0.1
15/08/2018	14.43	401,570	14.66	14.80	14.38	0	0	0
14/08/2018	14.66	842,360	14.26	14.68	14.28	0	0	0
13/08/2018	14.26	403,390	14.26	14.43	14.13	0	2,500	-0.1
10/08/2018	14.26	202,140	14.20	14.38	14.05	0	0	0
09/08/2018	14.20	357,930	14.45	14.57	14.20	0	0	0
08/08/2018	14.45	515,630	13.82	14.45	13.88	0	0	0
07/08/2018	13.82	398,510	14.03	14.20	13.82	0	0	0
06/08/2018	14.03	285,680	14.24	14.30	14.03	0	0	0
03/08/2018	14.24	503,330	14.66	14.78	14.24	0	0	0
02/08/2018	14.66	824,960	14.45	14.66	14.03	0	0	0
01/08/2018	14.45	581,300	14.78	14.84	14.38	0	0	0
31/07/2018	14.78	1,043,470	14.45	14.99	14.74	1,440	0	0.1
30/07/2018	14.45	1,650,500	14.24	14.91	14.22	0	0	0
27/07/2018	14.24	450,820	14.20	14.40	14.15	0	0	0
26/07/2018	14.20	344,040	14.07	14.20	13.90	0	1,440	-0.0
25/07/2018	14.07	877,550	14.05	14.47	14.07	1,670	0	0.1
24/07/2018	14.05	518,830	14.24	14.30	14.05	0	0	0
23/07/2018	14.24	807,020	13.69	14.49	13.71	0	0	0
20/07/2018	13.69	458,790	13.99	13.99	13.61	100	1,670	-0.1
19/07/2018	13.99	565,650	13.73	14.09	13.84	0	0	0
18/07/2018	13.73	776,370	12.86	13.73	12.98	0	0	0
17/07/2018	12.86	257,550	12.71	12.94	12.67	50	100	-0.0
16/07/2018	12.71	160,130	12.65	12.88	12.65	0	0	0
13/07/2018	12.65	168,100	12.42	12.67	12.42	0	0	0
12/07/2018	12.42	236,770	12.52	12.56	12.21	0	50	-0.0
11/07/2018	12.52	225,870	12.83	12.83	12.50	0	0	0
10/07/2018	12.83	169,030	12.77	12.98	12.73	0	0	0
09/07/2018	12.77	237,590	12.86	13.06	12.77	3,220	0	0.1
06/07/2018	12.86	296,860	12.69	12.98	12.56	10	0	0.0
05/07/2018	12.69	533,730	12.56	12.81	12.50	11,530	0	0.4
04/07/2018	12.56	310,490	12.39	12.60	12.31	0	3,220	-0.1
03/07/2018	12.39	584,480	12.83	12.90	12.39	183,900	183,910	-0.0
02/07/2018	12.83	361,580	13.36	13.36	12.75	0	11,530	-0.4
29/06/2018	13.36	479,650	13.11	13.36	12.86	0	0	0
28/06/2018	13.11	440,230	13.32	13.32	12.98	0	0	0
27/06/2018	13.32	303,550	13.32	13.38	13.21	0	0	0
26/06/2018	13.32	66,630	13.36	13.36	13.11	0	0	0
25/06/2018	13.36	216,540	13.15	13.53	13.25	0	0	0
22/06/2018	13.15	223,430	13.15	13.23	13.02	2,500	0	0.1
21/06/2018	13.15	197,330	13.29	13.36	13.00	0	0	0
20/06/2018	13.29	347,670	13.15	13.32	12.92	0	0	0
19/06/2018	13.15	754,660	13.19	13.23	12.69	0	2,500	-0.1
18/06/2018	13.19	486,920	13.90	14.03	13.19	0	0	0

Page:
<<
19
20
21
>>

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