Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/07/2025	66.43	698,100	66.92	66.92	66.23	0	0	0
09/07/2025	66.43	989,800	66.92	67.02	65.94	0	0	0
08/07/2025	66.43	1,059,300	65.74	66.63	65.64	900	0	0.1
07/07/2025	65.44	864,300	65.54	65.74	65.25	0	0	0
04/07/2025	65.54	622,500	65.74	66.43	65.44	100	0	0.0
03/07/2025	65.84	1,606,400	65.44	65.94	64.85	0	1,000	-0.1
02/07/2025	65.25	1,838,200	66.82	66.82	65.15	0	0	0
01/07/2025	66.43	886,300	67.02	67.41	66.03	0	100	-0.0
30/06/2025	67.02	1,025,800	66.33	67.81	66.23	0	0	0
27/06/2025	66.23	589,200	66.53	66.82	65.94	100	0	0.0
26/06/2025	66.43	589,400	66.23	66.92	65.74	0	0	0
25/06/2025	65.94	853,100	65.44	66.03	65.44	200	0	0.0
24/06/2025	65.25	1,403,600	66.53	66.72	65.25	0	100	-0.0
23/06/2025	66.23	798,600	67.31	67.90	66.13	0	0	0
20/06/2025	67.31	408,700	68.30	68.30	67.31	0	200	-0.0
19/06/2025	67.90	468,200	67.51	68.59	67.31	0	0	0
18/06/2025	67.90	819,800	67.61	69.58	67.31	0	0	0
17/06/2025	67.81	542,600	68.20	68.20	67.02	20,000	20,000	0
16/06/2025	68.10	1,151,600	65.84	68.89	65.15	0	0	0
13/06/2025	65.94	675,500	65.64	66.63	64.95	0	0	0
12/06/2025	66.43	618,900	66.72	67.22	65.84	102,100	100,000	0.1
11/06/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
11/06/2025	66.43	649,500	66.72	66.72	64.56	100	0	0.0
10/06/2025	65.47	1,510,100	65.81	67.09	65.04	0	0	0
09/06/2025	65.89	1,001,400	66.15	66.49	65.04	0	2,100	-0.2
06/06/2025	66.75	1,390,200	66.15	67.69	66.15	98,310	98,410	-0.0
05/06/2025	66.15	2,138,500	62.21	66.15	61.70	24,033	22,333	0.1
04/06/2025	61.87	710,200	62.04	63.24	61.61	0	0	0
03/06/2025	62.39	757,000	63.33	63.33	62.39	0	0	0
02/06/2025	62.47	1,117,700	61.36	63.24	60.50	21,333	23,033	-0.1
30/05/2025	61.36	578,900	61.36	61.61	60.50	26,033	21,333	0.3
29/05/2025	61.10	560,300	61.96	62.13	60.76	0	0	0
28/05/2025	61.96	668,100	62.64	62.81	61.53	400	0	0.0
27/05/2025	62.30	1,443,600	61.96	63.33	61.53	400	5,100	-0.3
26/05/2025	61.53	687,300	60.93	61.53	59.05	900	400	0.0
23/05/2025	60.25	507,300	60.07	60.76	59.90	0	0	0
22/05/2025	60.42	791,900	61.36	62.39	59.73	0	0	0
21/05/2025	61.44	590,500	62.04	62.73	61.02	0	900	-0.1
20/05/2025	62.04	1,161,000	60.42	62.47	60.42	0	0	0
19/05/2025	60.42	614,500	60.50	61.61	60.25	0	0	0
16/05/2025	60.76	879,200	60.76	61.70	60.50	0	0	0
15/05/2025	60.76	651,600	60.93	61.27	60.59	100	12	0
14/05/2025	61.19	1,761,700	59.05	61.70	58.88	0	0	0
13/05/2025	58.79	645,300	59.48	59.48	58.71	0	0	0
12/05/2025	59.05	719,800	59.30	60.16	58.62	0	100	0
09/05/2025	58.79	605,200	59.73	59.82	58.79	0	0	0
08/05/2025	59.65	346,700	59.90	60.16	59.56	100	0	0
07/05/2025	59.56	555,100	59.65	60.84	59.56	2,300	0	0
06/05/2025	59.65	685,100	60.67	60.67	59.65	3,000	2,300	0
05/05/2025	60.33	607,600	59.30	60.50	58.19	0	100	0
29/04/2025	58.62	336,400	59.05	59.48	58.62	2,068	0	0.1
28/04/2025	59.05	334,600	59.82	59.82	59.05	0	3,038	-0.2
25/04/2025	59.82	999,800	58.88	59.82	58.45	0	0	0
24/04/2025	58.53	479,400	58.62	59.05	58.19	0	2,068	-0.1
23/04/2025	58.62	633,600	58.28	58.71	57.34	0	0	0
22/04/2025	57.76	1,220,400	58.45	58.45	54.43	0	0	0
21/04/2025	58.36	1,153,600	56.22	59.30	54.77	0	0	0
18/04/2025	56.05	396,400	56.05	56.65	55.62	2	0	0.0
17/04/2025	55.45	623,400	55.71	56.05	54.94	0	0	0
16/04/2025	55.97	593,500	55.20	56.48	55.20	32,900	0	2.1
15/04/2025	56.05	1,098,400	56.91	57.08	54.85	2,306	2	0.2
14/04/2025	57.68	514,300	58.19	58.19	56.91	9,967	0	0.7
11/04/2025	57.76	1,914,900	56.48	57.94	55.20	0	32,900	-2.1
10/04/2025	55.80	145,700	55.80	55.80	55.80	0	2,306	-0.2
09/04/2025	52.20	1,870,100	48.86	55.97	48.86	138,416	148,383	-0.6
08/04/2025	52.37	1,460,600	53.06	55.28	52.37	232,255	232,355	-0.0
04/04/2025	56.31	1,819,200	52.89	56.31	52.63	0	7,700	-0.5
03/04/2025	56.57	1,880,900	57.85	58.96	56.57	500,000	501,800	-0.1
02/04/2025	60.76	456,600	61.61	61.79	60.59	896	0	0.1
01/04/2025	61.19	451,900	61.53	61.53	60.84	0	0	0
31/03/2025	61.10	701,000	60.33	61.10	60.16	0	0	0
28/03/2025	60.67	815,200	62.81	62.81	60.67	0	896	-0.1
27/03/2025	62.56	514,800	61.61	62.90	61.61	0	0	0
26/03/2025	62.13	812,800	62.13	62.90	61.70	0	22	-0.0
25/03/2025	62.04	861,000	61.96	62.47	61.19	0	0	0
24/03/2025	61.61	328,200	61.19	61.61	60.33	3,000	0	0.2
21/03/2025	61.19	507,100	61.53	62.04	60.84	0	0	0
20/03/2025	61.19	522,300	60.76	61.36	60.07	0	91	-0.0
19/03/2025	59.99	863,300	60.76	61.02	59.56	0	3,000	-0.2
18/03/2025	61.02	477,700	60.33	61.70	60.33	0	9,246	-0.7
17/03/2025	60.59	673,600	60.67	61.53	60.25	0	0	0
14/03/2025	60.67	1,005,000	61.61	62.04	60.42	0	0	0
13/03/2025	61.79	1,058,800	63.50	63.50	61.70	0	1,906	-0.1
12/03/2025	63.16	557,900	63.84	64.18	62.98	0	1,000	-0.1
11/03/2025	63.84	696,800	63.16	64.10	63.16	0	500	-0.0
10/03/2025	64.18	1,789,200	62.98	64.78	62.21	0	1,800	-0.1
07/03/2025	62.73	557,400	63.24	63.24	62.47	0	0	0
06/03/2025	63.07	725,200	62.90	64.01	62.56	200	1,200	-0.1
05/03/2025	62.56	816,900	62.64	63.67	61.87	0	200	-0.0
04/03/2025	62.56	1,101,200	61.61	62.98	61.27	0	1,000	-0.1
03/03/2025	62.13	752,500	62.39	62.39	61.53	700	200	0.0
28/02/2025	61.96	1,057,600	63.33	63.50	61.61	0	0	0
27/02/2025: Cổ tức tiền mặt tỉ lệ: 10%
27/02/2025	63.33	835,200	62.47	63.93	62.04	0	0	0
26/02/2025	62.13	1,089,300	62.72	63.31	61.88	0	0	0
25/02/2025	62.72	796,500	63.31	63.56	62.38	0	0	0
24/02/2025	63.31	2,330,900	60.61	64.15	60.27	0	33	-0.0
21/02/2025	60.78	1,307,900	60.86	61.45	59.85	0	1,030	-0.1
20/02/2025	60.86	796,900	62.04	62.04	60.86	0	1,500	-0.1
19/02/2025	60.95	3,058,900	57.15	60.95	56.98	0	2,029	-0.1
18/02/2025	56.98	444,800	56.22	57.06	56.22	0	1,332	-0.1
17/02/2025	56.30	498,900	56.89	57.23	56.30	200	2,166	-0.1

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-04-01)	-7.10	-10.53%	24,290,100	33,990	0	60 67.40 60.30
2 tháng (2026-03-02)	-4	-6.22%	62,556,500	-69,913	-2.9	57.70 71.70 60.30
3 tháng (2026-02-02)	0.07	0.12%	70,186,300	-20,613	0.2	57.70 71.70 60.30
6 tháng (2025-11-03)	-3.67	-5.73%	98,871,900	-20,713	0.4	57.70 71.70 60.30
12 tháng (2025-05-06)	0.65	1.10%	210,062,200	38,175	4.1	57.70 71.70 60.30
24 tháng (2024-05-13)	11.12	22.61%	405,854,200	-86,905	-4.1	48.89 71.70 60.30
36 tháng (2023-05-17)	18.40	43.92%	594,277,800	-348,052	-19.8	37.63 71.70 60.30
60 tháng (2021-05-27)	28.80	91.40%	954,230,000	-397,727	-35.8	27.03 71.70 60.30

CTCP Cơ Điện Lạnh (ree)

THỐNG KÊ GIAO DỊCH