Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
01/04/2025	53.21	451,900	53.50	53.50	52.91	0	0	0
31/03/2025	53.13	701,000	52.46	53.13	52.31	0	0	0
28/03/2025	52.76	815,200	54.62	54.62	52.76	0	896	-0.1
27/03/2025	54.40	514,800	53.58	54.69	53.58	0	0	0
26/03/2025	54.02	812,800	54.02	54.69	53.65	0	22	-0.0
25/03/2025	53.95	861,000	53.88	54.32	53.21	0	0	0
24/03/2025	53.58	328,200	53.21	53.58	52.46	3,000	0	0.2
21/03/2025	53.21	507,100	53.50	53.95	52.91	0	0	0
20/03/2025	53.21	522,300	52.83	53.35	52.24	0	91	-0.0
19/03/2025	52.16	863,300	52.83	53.06	51.79	0	3,000	-0.2
18/03/2025	53.06	477,700	52.46	53.65	52.46	0	9,246	-0.7
17/03/2025	52.69	673,600	52.76	53.50	52.39	0	0	0
14/03/2025	52.76	1,005,000	53.58	53.95	52.54	0	0	0
13/03/2025	53.73	1,058,800	55.22	55.22	53.65	0	1,906	-0.1
12/03/2025	54.92	557,900	55.51	55.81	54.77	0	1,000	-0.1
11/03/2025	55.51	696,800	54.92	55.74	54.92	0	500	-0.0
10/03/2025	55.81	1,789,200	54.77	56.33	54.10	0	1,800	-0.1
07/03/2025	54.55	557,400	54.99	54.99	54.32	0	0	0
06/03/2025	54.84	725,200	54.69	55.66	54.40	200	1,200	-0.1
05/03/2025	54.40	816,900	54.47	55.36	53.80	0	200	-0.0
04/03/2025	54.40	1,101,200	53.58	54.77	53.28	0	1,000	-0.1
03/03/2025	54.02	752,500	54.25	54.25	53.50	700	200	0.0
28/02/2025	53.88	1,057,600	55.07	55.22	53.58	0	0	0
27/02/2025: Cổ tức tiền mặt tỉ lệ: 10%
27/02/2025	55.07	835,200	54.32	55.59	53.95	0	0	0
26/02/2025	54.02	1,089,300	54.54	55.05	53.80	0	0	0
25/02/2025	54.54	796,500	55.05	55.27	54.24	0	0	0
24/02/2025	55.05	2,330,900	52.70	55.79	52.41	0	33	-0.0
21/02/2025	52.85	1,307,900	52.92	53.44	52.04	0	1,030	-0.1
20/02/2025	52.92	796,900	53.95	53.95	52.92	0	1,500	-0.1
19/02/2025	53.00	3,058,900	49.69	53.00	49.55	0	2,029	-0.1
18/02/2025	49.55	444,800	48.89	49.62	48.89	0	1,332	-0.1
17/02/2025	48.96	498,900	49.47	49.77	48.96	200	2,166	-0.1
14/02/2025	49.55	617,100	49.84	50.06	49.47	0	800	-0.1
13/02/2025	49.84	519,900	49.91	50.21	49.55	0	0	0
12/02/2025	49.91	663,600	49.77	50.21	49.55	1,500	200	0.1
11/02/2025	49.55	576,000	49.18	49.55	48.96	0	0	0
10/02/2025	49.03	512,800	49.11	49.11	48.74	300,000	300,000	0
07/02/2025	49.03	809,300	48.59	49.47	48.59	0	1,500	-0.1
06/02/2025	48.45	394,000	49.03	49.03	48.45	0	0	0
05/02/2025	48.81	337,800	48.52	48.96	48.45	0	0	0
04/02/2025	48.45	397,000	48.23	48.74	48.01	0	0	0
03/02/2025	47.71	169,900	47.86	47.93	47.42	0	0	0
24/01/2025	47.71	1,193,900	48.45	48.45	47.71	700	0	0.0
23/01/2025	48.37	339,600	48.01	48.37	47.93	4	0	0.0
22/01/2025	48.01	411,500	48.59	48.59	47.93	1,900	0	0.1
21/01/2025	48.45	278,100	49.18	49.18	48.45	0	700	-0.0
20/01/2025	49.11	385,900	48.96	49.18	48.01	100	4	0.0
17/01/2025	48.96	566,500	48.15	49.11	48.08	100	1,900	-0.1
16/01/2025	48.15	234,400	47.64	48.15	47.57	94	458	-0.0
15/01/2025	47.64	357,500	47.71	48.01	47.57	2	100	-0.0
14/01/2025	48.01	230,400	47.79	48.01	47.42	0	100	-0.0
13/01/2025	47.71	322,300	47.20	47.71	46.83	0	94	-0.0
10/01/2025	47.20	338,000	47.57	47.57	46.90	7,600	2	0.5
09/01/2025	47.27	155,600	47.05	47.42	46.83	0	0	0
08/01/2025	47.05	433,800	47.57	47.57	46.90	1,000	0	0.1
07/01/2025	47.57	464,300	47.27	47.71	46.76	0	7,600	-0.5
06/01/2025	46.98	841,500	48.01	48.23	46.90	0	0	0
03/01/2025	48.01	661,700	49.40	49.40	47.71	0	1,000	-0.1
02/01/2025	49.18	341,200	49.84	49.84	49.03	0	0	0
31/12/2024	49.84	401,500	49.33	49.84	48.89	2,000	0	0.1
30/12/2024	49.18	411,200	49.55	49.99	49.18	17	0	0.0
27/12/2024	49.91	413,200	50.21	50.21	49.69	0	0	0
26/12/2024	49.91	372,100	50.50	50.57	49.91	5,024	2,000	0.2
25/12/2024	50.43	1,076,900	49.55	51.16	49.55	0	17	-0.0
24/12/2024	49.55	445,200	49.91	49.91	49.47	696	0	0.0
23/12/2024	49.91	442,500	50.21	50.21	49.77	0	5,024	-0.3
20/12/2024	49.69	582,200	49.40	50.06	49.33	0	0	0
19/12/2024	49.40	731,600	49.18	50.06	49.03	150,000	150,696	-0.0

Page:
<<
3
4
5
>>

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