Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/02/2025: Cổ tức tiền mặt tỉ lệ: 10%
27/02/2025	64.35	835,200	63.48	64.96	63.04	0	0	0
26/02/2025	63.13	1,089,300	63.73	64.33	62.87	0	0	0
25/02/2025	63.73	796,500	64.33	64.59	63.39	0	0	0
24/02/2025	64.33	2,330,900	61.59	65.19	61.24	0	33	-0.0
21/02/2025	61.76	1,307,900	61.84	62.44	60.81	0	1,030	-0.1
20/02/2025	61.84	796,900	63.04	63.04	61.84	0	1,500	-0.1
19/02/2025	61.93	3,058,900	58.07	61.93	57.90	0	2,029	-0.1
18/02/2025	57.90	444,800	57.13	57.98	57.13	0	1,332	-0.1
17/02/2025	57.21	498,900	57.81	58.16	57.21	200	2,166	-0.1
14/02/2025	57.90	617,100	58.24	58.50	57.81	0	800	-0.1
13/02/2025	58.24	519,900	58.33	58.67	57.90	0	0	0
12/02/2025	58.33	663,600	58.16	58.67	57.90	1,500	200	0.1
11/02/2025	57.90	576,000	57.47	57.90	57.21	0	0	0
10/02/2025	57.30	512,800	57.38	57.38	56.95	300,000	300,000	0
07/02/2025	57.30	809,300	56.78	57.81	56.78	0	1,500	-0.1
06/02/2025	56.61	394,000	57.30	57.30	56.61	0	0	0
05/02/2025	57.04	337,800	56.70	57.21	56.61	0	0	0
04/02/2025	56.61	397,000	56.35	56.95	56.10	0	0	0
03/02/2025	55.75	169,900	55.93	56.01	55.41	0	0	0
24/01/2025	55.75	1,193,900	56.61	56.61	55.75	700	0	0.0
23/01/2025	56.53	339,600	56.10	56.53	56.01	4	0	0.0
22/01/2025	56.10	411,500	56.78	56.78	56.01	1,900	0	0.1
21/01/2025	56.61	278,100	57.47	57.47	56.61	0	700	-0.0
20/01/2025	57.38	385,900	57.21	57.47	56.10	100	4	0.0
17/01/2025	57.21	566,500	56.27	57.38	56.18	100	1,900	-0.1
16/01/2025	56.27	234,400	55.67	56.27	55.58	94	458	-0.0
15/01/2025	55.67	357,500	55.75	56.10	55.58	2	100	-0.0
14/01/2025	56.10	230,400	55.84	56.10	55.41	0	100	-0.0
13/01/2025	55.75	322,300	55.15	55.75	54.72	0	94	-0.0
10/01/2025	55.15	338,000	55.58	55.58	54.81	7,600	2	0.5
09/01/2025	55.24	155,600	54.98	55.41	54.72	0	0	0
08/01/2025	54.98	433,800	55.58	55.58	54.81	1,000	0	0.1
07/01/2025	55.58	464,300	55.24	55.75	54.64	0	7,600	-0.5
06/01/2025	54.90	841,500	56.10	56.35	54.81	0	0	0
03/01/2025	56.10	661,700	57.73	57.73	55.75	0	1,000	-0.1
02/01/2025	57.47	341,200	58.24	58.24	57.30	0	0	0
31/12/2024	58.24	401,500	57.64	58.24	57.13	2,000	0	0.1
30/12/2024	57.47	411,200	57.90	58.41	57.47	17	0	0.0
27/12/2024	58.33	413,200	58.67	58.67	58.07	0	0	0
26/12/2024	58.33	372,100	59.01	59.10	58.33	5,024	2,000	0.2
25/12/2024	58.93	1,076,900	57.90	59.79	57.90	0	17	-0.0
24/12/2024	57.90	445,200	58.33	58.33	57.81	696	0	0.0
23/12/2024	58.33	442,500	58.67	58.67	58.16	0	5,024	-0.3
20/12/2024	58.07	582,200	57.73	58.50	57.64	0	0	0
19/12/2024	57.73	731,600	57.47	58.50	57.30	150,000	150,696	-0.0
18/12/2024	58.16	806,300	57.04	58.16	56.95	0	0	0
17/12/2024	57.04	275,700	56.78	57.38	56.61	0	0	0
16/12/2024	56.78	234,400	57.04	57.30	56.61	0	0	0
13/12/2024	57.04	299,100	56.70	57.38	56.53	0	0	0
12/12/2024	56.61	444,100	57.13	57.56	56.61	0	0	0
11/12/2024	57.13	699,600	57.81	57.98	57.04	0	0	0
10/12/2024	57.81	444,300	58.33	58.76	57.81	0	0	0
09/12/2024	58.16	564,500	58.58	58.58	57.90	0	0	0
06/12/2024	58.16	543,900	58.67	58.76	58.16	73,871	73,871	0
05/12/2024	58.67	1,132,300	57.64	58.84	57.64	0	0	0
04/12/2024	57.64	491,300	58.33	58.33	57.64	0	0	0
03/12/2024	58.16	1,034,400	57.56	58.76	57.04	0	0	0
02/12/2024	57.30	519,300	57.73	58.16	57.13	0	0	0
29/11/2024	57.64	499,000	57.64	57.64	57.30	0	0	0
28/11/2024	57.47	642,400	57.56	57.64	57.13	1,000	0	0.1
27/11/2024	57.47	968,400	57.21	57.90	56.87	0	0	0
26/11/2024	57.21	493,700	57.38	57.56	56.95	0	0	0
25/11/2024	57.38	1,598,800	55.58	57.73	55.07	0	1,000	-0.1
22/11/2024	55.50	446,600	55.75	55.93	55.15	0	0	0
21/11/2024	55.75	582,500	55.07	55.75	54.72	128	1,000	-0.1
20/11/2024	54.72	891,000	53.87	54.72	53.01	0	0	0
19/11/2024	53.87	438,400	54.90	54.90	53.87	0	18	-0.0
18/11/2024	54.64	494,800	55.67	55.84	54.55	0	128	-0.0
15/11/2024	55.75	834,000	55.50	55.93	55.41	0	0	0
14/11/2024	55.75	527,300	56.27	56.61	55.75	0	0	0
13/11/2024	56.10	547,000	56.27	56.27	55.58	0	0	0
12/11/2024	56.44	752,400	56.10	56.61	55.84	0	0	0
11/11/2024	55.75	551,000	55.41	55.75	54.90	0	0	0
08/11/2024	55.41	700,700	55.67	55.67	55.15	18,200	0	1.2
07/11/2024	55.32	695,800	55.07	55.50	54.64	0	0	0
06/11/2024	54.81	679,600	54.72	55.24	54.38	0	0	0
05/11/2024	54.55	559,700	54.30	55.58	54.30	0	18,200	-1.2
04/11/2024	54.90	1,287,700	53.44	54.98	53.18	0	0	0
01/11/2024	53.18	3,432,800	54.90	54.90	53.18	0	0	0
31/10/2024	54.98	391,200	55.50	55.58	53.70	0	0	0
30/10/2024	55.75	643,500	55.67	55.93	55.50	0	0	0
29/10/2024	55.41	561,100	54.30	55.41	54.21	0	0	0
28/10/2024	54.30	285,400	54.21	54.47	53.95	0	0	0
25/10/2024	54.04	270,600	54.81	54.81	54.04	0	0	0
24/10/2024	54.47	456,800	54.30	54.47	54.04	0	0	0
23/10/2024	54.30	372,700	54.04	54.47	53.95	0	0	0
22/10/2024	54.12	640,500	54.90	54.98	54.04	0	0	0
21/10/2024	54.98	380,700	55.50	55.58	54.90	1,100	0	0.1
18/10/2024	55.58	288,000	55.67	56.18	55.58	1,000	0	0.1
17/10/2024	55.67	336,200	55.67	55.93	55.58	0	0	0
16/10/2024	55.67	423,400	55.75	56.18	55.41	0	1,100	-0.1
15/10/2024	55.93	372,800	56.53	56.78	55.93	0	1,000	-0.1
14/10/2024	56.53	412,200	57.04	57.13	56.35	0	0	0
11/10/2024	56.27	638,700	56.35	56.70	56.10	0	0	0
10/10/2024	56.18	661,600	56.27	56.53	56.10	500	0	0.0
09/10/2024	56.27	519,100	56.27	56.27	56.01	0	0	0
08/10/2024	56.27	420,300	56.70	56.87	56.10	0	0	0
07/10/2024	56.44	524,400	57.04	57.73	56.44	0	500	-0.0
04/10/2024	56.87	339,500	57.47	57.47	56.87	500	0	0.0
03/10/2024	57.30	476,000	58.16	58.33	57.13	0	0	0

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 (2025-11-12)	-1.80	-2.79%	8,346,500	-3,900	-0.2	62.30 68 62.30
2 tháng (2025-10-13)	-2.10	-3.24%	17,775,200	57,200	3.9	60 68 62.30
3 tháng (2025-09-15)	-5.30	-7.79%	29,780,200	55,700	3.8	60 68 62.30
6 tháng (2025-06-16)	-6.50	-9.39%	96,087,000	51,900	3.5	60 69.70 62.30
12 tháng (2024-12-17)	5.66	9.92%	186,967,200	16,637	0.9	53.04 69.70 62.30
24 tháng (2023-12-25)	21.52	52.27%	399,612,400	-173,539	-10.3	40.37 69.70 62.30
36 tháng (2022-12-28)	17.54	38.84%	532,262,700	-356,446	-13.5	38.24 69.70 62.30
60 tháng (2021-01-07)	35.12	127.36%	935,597,000	-375,114	-36.1	26.12 69.70 62.30

CTCP Cơ Điện Lạnh (ree)

THỐNG KÊ GIAO DỊCH