Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/04/2025	58.70	1,914,900	57.39	58.87	56.09	0	32,900	-2.1
10/04/2025	56.70	145,700	56.70	56.70	56.70	0	2,306	-0.2
09/04/2025	53.04	1,870,100	49.65	56.87	49.65	138,416	148,383	-0.6
08/04/2025	53.22	1,460,600	53.91	56.17	53.22	232,255	232,355	-0.0
04/04/2025	57.22	1,819,200	53.74	57.22	53.48	0	7,700	-0.5
03/04/2025	57.48	1,880,900	58.78	59.91	57.48	500,000	501,800	-0.1
02/04/2025	61.74	456,600	62.61	62.78	61.57	896	0	0.1
01/04/2025	62.17	451,900	62.52	62.52	61.83	0	0	0
31/03/2025	62.09	701,000	61.30	62.09	61.13	0	0	0
28/03/2025	61.65	815,200	63.83	63.83	61.65	0	896	-0.1
27/03/2025	63.57	514,800	62.61	63.91	62.61	0	0	0
26/03/2025	63.13	812,800	63.13	63.91	62.70	0	22	-0.0
25/03/2025	63.04	861,000	62.96	63.48	62.17	0	0	0
24/03/2025	62.61	328,200	62.17	62.61	61.30	3,000	0	0.2
21/03/2025	62.17	507,100	62.52	63.04	61.83	0	0	0
20/03/2025	62.17	522,300	61.74	62.35	61.04	0	91	-0.0
19/03/2025	60.96	863,300	61.74	62	60.52	0	3,000	-0.2
18/03/2025	62	477,700	61.30	62.70	61.30	0	9,246	-0.7
17/03/2025	61.57	673,600	61.65	62.52	61.22	0	0	0
14/03/2025	61.65	1,005,000	62.61	63.04	61.39	0	0	0
13/03/2025	62.78	1,058,800	64.52	64.52	62.70	0	1,906	-0.1
12/03/2025	64.17	557,900	64.87	65.22	64	0	1,000	-0.1
11/03/2025	64.87	696,800	64.17	65.13	64.17	0	500	-0.0
10/03/2025	65.22	1,789,200	64	65.83	63.22	0	1,800	-0.1
07/03/2025	63.74	557,400	64.26	64.26	63.48	0	0	0
06/03/2025	64.09	725,200	63.91	65.04	63.57	200	1,200	-0.1
05/03/2025	63.57	816,900	63.65	64.70	62.87	0	200	-0.0
04/03/2025	63.57	1,101,200	62.61	64	62.26	0	1,000	-0.1
03/03/2025	63.13	752,500	63.39	63.39	62.52	700	200	0.0
28/02/2025	62.96	1,057,600	64.35	64.52	62.61	0	0	0
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

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 (2025-12-29)	0.50	0.82%	13,010,300	-112,300	-7.0	60.80 63.70 62.40
2 tháng (2025-11-28)	-3.40	-5.21%	19,152,600	-112,300	-6.9	60.80 65.20 62.40
3 tháng (2025-10-29)	-2.70	-4.19%	27,775,800	-112,300	-6.9	60.80 68 62.40
6 tháng (2025-07-31)	-5	-7.49%	78,674,600	-55,900	-3.1	60 68.60 62.40
12 tháng (2025-02-03)	6.05	10.84%	189,921,800	-91,305	-5.7	53.04 69.70 62.40
24 tháng (2024-02-07)	20.33	49.02%	399,261,500	-179,592	-11.5	41.47 69.70 62.40
36 tháng (2023-02-13)	17.46	39.37%	536,962,900	-463,019	-21.9	38.24 69.70 62.40
60 tháng (2021-02-22)	30.98	100.50%	927,858,700	-502,514	-43.7	27.47 69.70 62.40

CTCP Cơ Điện Lạnh (ree)

THỐNG KÊ GIAO DỊCH