Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/08/2025	54.77	572,800	56.31	56.31	54.68	10,200	0	0.7
22/08/2025	55.20	1,065,400	55.97	56.48	54.77	0	5,200	-0.3
21/08/2025	56.57	916,800	56.48	56.99	56.05	0	0	0
20/08/2025	56.05	1,142,200	55.62	56.91	55.28	0	10,200	-0.7
19/08/2025	56.05	1,341,200	56.48	56.65	55.62	0	0	0
18/08/2025	56.48	1,020,300	57.08	57.25	56.48	7,100	0	0.5
15/08/2025	56.99	1,323,500	58.53	58.53	56.91	12,700	7,400	0.4
14/08/2025	58.53	1,136,400	58.88	58.96	57.76	0	0	0
13/08/2025	58.62	1,306,700	58.96	59.30	57.94	0	0	0
12/08/2025	58.71	1,490,400	58.19	58.71	57.76	0	14,900	-1.0
11/08/2025	58.11	934,300	58.53	58.88	58.11	0	0	0
08/08/2025	58.19	1,952,800	57.25	58.28	56.74	0	200	-0.0
07/08/2025	57.25	860,100	57.34	57.51	56.65	0	0	0
06/08/2025	57.25	1,084,100	56.91	57.42	56.65	0	0	0
05/08/2025	56.91	1,185,700	57.08	57.94	56.14	0	0	0
04/08/2025	57.16	565,600	55.88	57.16	55.88	0	0	0
01/08/2025	56.05	1,779,400	56.91	57.16	55.45	0	0	0
31/07/2025	57.16	1,040,700	57.76	57.76	56.31	0	0	0
30/07/2025	57.59	1,054,300	58.02	58.02	57.08	0	500	-0.0
29/07/2025	57.16	1,764,800	59.65	59.73	56.91	0	0	0
28/07/2025	59.48	1,094,600	59.90	59.90	59.05	0	0	0
25/07/2025	59.65	1,123,800	59.82	59.90	58.96	0	0	0
24/07/2025	59.39	1,110,400	59.82	60.16	59.30	0	0	0
23/07/2025	59.30	1,034,200	59.05	59.90	58.62	0	0	0
22/07/2025	58.88	865,300	58.71	59.22	58.28	0	0	0
21/07/2025	58.71	1,809,900	58.79	60.93	58.71	0	0	0
18/07/2025	58.62	996,400	58.36	58.88	58.02	1,200	0	0.1
17/07/2025	58.19	1,475,200	59.05	59.30	58.02	0	0	0
16/07/2025	58.88	879,400	58.88	59.73	58.71	0	0	0
15/07/2025	58.71	1,017,300	58.71	59.39	58.28	0	1,200	-0.1
14/07/2025	58.62	1,498,200	57.34	58.62	57.16	0	0	0
11/07/2025	57.25	942,300	57.85	58.19	57.08	0	0	0
10/07/2025	57.76	698,100	58.19	58.19	57.59	0	0	0
09/07/2025	57.76	989,800	58.19	58.28	57.34	0	0	0
08/07/2025	57.76	1,059,300	57.16	57.94	57.08	900	0	0.1
07/07/2025	56.91	864,300	56.99	57.16	56.74	0	0	0
04/07/2025	56.99	622,500	57.16	57.76	56.91	100	0	0.0
03/07/2025	57.25	1,606,400	56.91	57.34	56.39	0	1,000	-0.1
02/07/2025	56.74	1,838,200	58.11	58.11	56.65	0	0	0
01/07/2025	57.76	886,300	58.28	58.62	57.42	0	100	-0.0
30/06/2025	58.28	1,025,800	57.68	58.96	57.59	0	0	0
27/06/2025	57.59	589,200	57.85	58.11	57.34	100	0	0.0
26/06/2025	57.76	589,400	57.59	58.19	57.16	0	0	0
25/06/2025	57.34	853,100	56.91	57.42	56.91	200	0	0.0
24/06/2025	56.74	1,403,600	57.85	58.02	56.74	0	100	-0.0
23/06/2025	57.59	798,600	58.53	59.05	57.51	0	0	0
20/06/2025	58.53	408,700	59.39	59.39	58.53	0	200	-0.0
19/06/2025	59.05	468,200	58.71	59.65	58.53	0	0	0
18/06/2025	59.05	819,800	58.79	60.50	58.53	0	0	0
17/06/2025	58.96	542,600	59.30	59.30	58.28	20,000	20,000	0
16/06/2025	59.22	1,151,600	57.25	59.90	56.65	0	0	0
13/06/2025	57.34	675,500	57.08	57.94	56.48	0	0	0
12/06/2025	57.76	618,900	58.02	58.45	57.25	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	57.76	649,500	58.02	58.02	56.14	100	0	0.0
10/06/2025	56.93	1,510,100	57.22	58.34	56.55	0	0	0
09/06/2025	57.30	1,001,400	57.52	57.82	56.55	0	2,100	-0.2
06/06/2025	58.04	1,390,200	57.52	58.86	57.52	98,310	98,410	-0.0
05/06/2025	57.52	2,138,500	54.10	57.52	53.65	24,033	22,333	0.1
04/06/2025	53.80	710,200	53.95	54.99	53.58	0	0	0
03/06/2025	54.25	757,000	55.07	55.07	54.25	0	0	0
02/06/2025	54.32	1,117,700	53.35	54.99	52.61	21,333	23,033	-0.1
30/05/2025	53.35	578,900	53.35	53.58	52.61	26,033	21,333	0.3
29/05/2025	53.13	560,300	53.88	54.02	52.83	0	0	0
28/05/2025	53.88	668,100	54.47	54.62	53.50	400	0	0.0
27/05/2025	54.17	1,443,600	53.88	55.07	53.50	400	5,100	-0.3
26/05/2025	53.50	687,300	52.98	53.50	51.35	900	400	0.0
23/05/2025	52.39	507,300	52.24	52.83	52.09	0	0	0
22/05/2025	52.54	791,900	53.35	54.25	51.94	0	0	0
21/05/2025	53.43	590,500	53.95	54.55	53.06	0	900	-0.1
20/05/2025	53.95	1,161,000	52.54	54.32	52.54	0	0	0
19/05/2025	52.54	614,500	52.61	53.58	52.39	0	0	0
16/05/2025	52.83	879,200	52.83	53.65	52.61	0	0	0
15/05/2025	52.83	651,600	52.98	53.28	52.69	100	12	0
14/05/2025	53.21	1,761,700	51.35	53.65	51.20	0	0	0
13/05/2025	51.12	645,300	51.72	51.72	51.05	0	0	0
12/05/2025	51.35	719,800	51.57	52.31	50.97	0	100	0
09/05/2025	51.12	605,200	51.94	52.02	51.12	0	0	0
08/05/2025	51.87	346,700	52.09	52.31	51.79	100	0	0
07/05/2025	51.79	555,100	51.87	52.91	51.79	2,300	0	0
06/05/2025	51.87	685,100	52.76	52.76	51.87	3,000	2,300	0
05/05/2025	52.46	607,600	51.57	52.61	50.60	0	100	0
29/04/2025	50.97	336,400	51.35	51.72	50.97	2,068	0	0.1
28/04/2025	51.35	334,600	52.02	52.02	51.35	0	3,038	-0.2
25/04/2025	52.02	999,800	51.20	52.02	50.82	0	0	0
24/04/2025	50.90	479,400	50.97	51.35	50.60	0	2,068	-0.1
23/04/2025	50.97	633,600	50.68	51.05	49.86	0	0	0
22/04/2025	50.23	1,220,400	50.82	50.82	47.33	0	0	0
21/04/2025	50.75	1,153,600	48.89	51.57	47.63	0	0	0
18/04/2025	48.74	396,400	48.74	49.26	48.37	2	0	0.0
17/04/2025	48.22	623,400	48.44	48.74	47.77	0	0	0
16/04/2025	48.67	593,500	48.00	49.11	48.00	32,900	0	2.1
15/04/2025	48.74	1,098,400	49.49	49.63	47.70	2,306	2	0.2
14/04/2025	50.16	514,300	50.60	50.60	49.49	9,967	0	0.7
11/04/2025	50.23	1,914,900	49.11	50.38	48.00	0	32,900	-2.1
10/04/2025	48.52	145,700	48.52	48.52	48.52	0	2,306	-0.2
09/04/2025	45.39	1,870,100	42.49	48.67	42.49	138,416	148,383	-0.6
08/04/2025	45.54	1,460,600	46.14	48.07	45.54	232,255	232,355	-0.0
04/04/2025	48.96	1,819,200	45.99	48.96	45.76	0	7,700	-0.5
03/04/2025	49.19	1,880,900	50.30	51.27	49.19	500,000	501,800	-0.1
02/04/2025	52.83	456,600	53.58	53.73	52.69	896	0	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 (2026-05-18)	-1.90	-3.60%	10,774,700	1,911	0	50.20 53.70 50.90
2 tháng (2026-04-20)	-5.88	-10.36%	25,917,000	70,111	0	50.20 56.78 50.90
3 tháng (2026-03-19)	-5.97	-10.50%	63,346,100	-2,007	-0.4	50.20 62.35 50.90
6 tháng (2025-12-19)	-2.07	-3.91%	104,246,700	75,093	4.8	50.17 62.35 50.90
12 tháng (2025-06-23)	-6.69	-11.62%	198,657,100	58,493	4.1	50.17 62.35 50.90
24 tháng (2024-06-27)	3.92	8.35%	389,676,200	-30,299	-2.0	45.39 62.35 50.90
36 tháng (2023-07-03)	9.95	24.28%	582,088,400	-270,246	-16.3	32.73 62.35 50.90
60 tháng (2021-07-13)	26.88	111.94%	947,236,500	-360,921	-34.9	23.51 62.35 50.90

CTCP Cơ Điện Lạnh (ree)

THỐNG KÊ GIAO DỊCH