Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/10/2025	55.80	255,200	55.80	56.05	55.28	4,000	2,000	0.1
09/10/2025	55.28	387,500	56.05	56.05	55.20	0	0	0
08/10/2025	55.62	267,800	55.71	55.88	55.20	12,000	0	0.8
07/10/2025	55.54	329,100	55.80	55.80	55.28	0	0	0
06/10/2025	55.62	275,400	55.11	55.80	55.11	0	4,000	-0.3
03/10/2025	55.20	278,600	55.80	55.97	55.20	0	12,000	-0.8
02/10/2025	55.80	294,700	56.22	56.65	55.71	0	0	0
01/10/2025	56.31	230,400	56.48	56.65	56.05	23,000	0	1.5
30/09/2025	56.05	646,100	55.80	56.05	54.85	0	0	0
29/09/2025	55.62	822,400	56.57	56.91	55.62	0	0	0
26/09/2025	56.74	568,000	57.59	58.19	56.57	0	23,000	-1.6
25/09/2025	57.85	1,337,700	57.16	58.02	56.99	0	0	0
24/09/2025	57.08	1,116,600	57.51	57.85	56.39	1,200	0	0.1
23/09/2025	57.51	284,900	57.94	57.94	57.16	11,300	0	0.8
22/09/2025	57.68	909,000	57.34	59.05	56.05	0	0	0
19/09/2025	57.34	586,600	57.08	58.02	56.82	0	1,200	-0.1
18/09/2025	57.08	739,300	57.34	57.68	56.82	0	11,300	-0.8
17/09/2025	57.68	643,400	57.34	58.36	57.25	0	0	0
16/09/2025	57.59	808,700	58.45	58.53	57.42	0	0	0
15/09/2025	58.19	1,223,600	57.59	58.19	57.34	500	0	0.0
12/09/2025	57.16	706,500	56.91	57.34	56.48	0	0	0
11/09/2025	56.82	826,200	57.34	57.34	55.71	0	0	0
10/09/2025	57.25	577,300	56.48	57.25	56.39	0	0	0
09/09/2025	56.57	630,300	57.34	57.34	56.22	0	0	0
08/09/2025	57.16	1,391,300	57.51	58.36	56.99	0	0	0
05/09/2025	57.51	3,114,900	56.48	58.62	56.39	0	500	-0.0
04/09/2025	55.97	740,100	55.80	56.31	55.62	0	0	0
03/09/2025	55.54	688,500	55.80	56.05	55.45	0	0	0
29/08/2025	55.80	1,031,400	55.97	56.31	55.62	0	0	0
28/08/2025	56.14	551,900	56.48	56.57	55.97	0	0	0
27/08/2025	56.48	1,051,700	56.31	56.99	55.62	5,200	0	0.3
26/08/2025	55.97	396,700	54.77	55.97	54.77	0	0	0
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

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 (2026-07-01)	-4.60	-9.22%	11,433,800	-87,933	0	43.85 49.90 46.50
2 tháng (2026-06-01)	-5.90	-11.52%	20,048,000	-119,711	0	43.85 51.20 46.50
3 tháng (2026-05-04)	-7.92	-14.88%	32,080,800	-75,309	0	43.85 53.70 46.50
6 tháng (2026-02-02)	-7.07	-13.50%	101,740,600	-114,231	0.2	43.85 62.35 46.50
12 tháng (2025-08-05)	-11.61	-20.40%	179,327,100	-57,931	4.1	43.85 62.35 46.50
24 tháng (2024-08-12)	-5.27	-10.43%	363,913,800	-109,112	0.5	43.85 62.35 46.50
36 tháng (2023-08-16)	5.66	14.29%	565,285,300	-364,170	-14.8	32.73 62.35 46.50
60 tháng (2021-08-26)	16.56	57.64%	935,075,700	-477,245	-34.8	28.69 62.35 46.50

CTCP Cơ Điện Lạnh (ree)

THỐNG KÊ GIAO DỊCH