Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
14/02/2025	56.98	617,100	57.32	57.57	56.89	0	800	-0.1
13/02/2025	57.32	519,900	57.40	57.74	56.98	0	0	0
12/02/2025	57.40	663,600	57.23	57.74	56.98	1,500	200	0.1
11/02/2025	56.98	576,000	56.56	56.98	56.30	0	0	0
10/02/2025	56.39	512,800	56.47	56.47	56.05	300,000	300,000	0
07/02/2025	56.39	809,300	55.88	56.89	55.88	0	1,500	-0.1
06/02/2025	55.71	394,000	56.39	56.39	55.71	0	0	0
05/02/2025	56.14	337,800	55.80	56.30	55.71	0	0	0
04/02/2025	55.71	397,000	55.46	56.05	55.21	0	0	0
03/02/2025	54.87	169,900	55.04	55.12	54.53	0	0	0
24/01/2025	54.87	1,193,900	55.71	55.71	54.87	700	0	0.0
23/01/2025	55.63	339,600	55.21	55.63	55.12	4	0	0.0
22/01/2025	55.21	411,500	55.88	55.88	55.12	1,900	0	0.1
21/01/2025	55.71	278,100	56.56	56.56	55.71	0	700	-0.0
20/01/2025	56.47	385,900	56.30	56.56	55.21	100	4	0.0
17/01/2025	56.30	566,500	55.38	56.47	55.29	100	1,900	-0.1
16/01/2025	55.38	234,400	54.78	55.38	54.70	94	458	-0.0
15/01/2025	54.78	357,500	54.87	55.21	54.70	2	100	-0.0
14/01/2025	55.21	230,400	54.95	55.21	54.53	0	100	-0.0
13/01/2025	54.87	322,300	54.28	54.87	53.86	0	94	-0.0
10/01/2025	54.28	338,000	54.70	54.70	53.94	7,600	2	0.5
09/01/2025	54.36	155,600	54.11	54.53	53.86	0	0	0
08/01/2025	54.11	433,800	54.70	54.70	53.94	1,000	0	0.1
07/01/2025	54.70	464,300	54.36	54.87	53.77	0	7,600	-0.5
06/01/2025	54.02	841,500	55.21	55.46	53.94	0	0	0
03/01/2025	55.21	661,700	56.81	56.81	54.87	0	1,000	-0.1
02/01/2025	56.56	341,200	57.32	57.32	56.39	0	0	0
31/12/2024	57.32	401,500	56.73	57.32	56.22	2,000	0	0.1
30/12/2024	56.56	411,200	56.98	57.49	56.56	17	0	0.0
27/12/2024	57.40	413,200	57.74	57.74	57.15	0	0	0
26/12/2024	57.40	372,100	58.08	58.16	57.40	5,024	2,000	0.2

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 (2026-02-23)	2.38	3.91%	17,212,700	-97,900	-5.9	57.70 64.50 63
2 tháng (2026-01-16)	0.71	1.13%	29,952,100	-52,000	-3.1	57.70 64.50 63
3 tháng (2025-12-17)	2.48	4.08%	40,139,300	20,500	1.5	57.70 64.50 63
6 tháng (2025-09-18)	-2.24	-3.41%	68,312,600	7,000	1.1	57.70 66.92 63
12 tháng (2025-03-24)	1.79	2.90%	185,341,500	-2,972	0.3	52.20 68.59 63
24 tháng (2024-03-27)	17.24	37.35%	392,913,900	-118,292	-7.4	42.57 68.59 63
36 tháng (2023-04-03)	20.62	48.21%	555,055,900	-379,819	-23.6	37.63 68.59 63
60 tháng (2021-04-12)	34.88	122.27%	926,562,800	-438,814	-39.5	27.03 68.59 63

CTCP Cơ Điện Lạnh (ree)

THỐNG KÊ GIAO DỊCH