Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/11/2024	56.10	547,000	56.27	56.27	55.58	0	0	0
12/11/2024	56.44	752,400	56.10	56.61	55.84	0	0	0
11/11/2024	55.75	551,000	55.41	55.75	54.90	0	0	0
08/11/2024	55.41	700,700	55.67	55.67	55.15	18,200	0	1.2
07/11/2024	55.32	695,800	55.07	55.50	54.64	0	0	0
06/11/2024	54.81	679,600	54.72	55.24	54.38	0	0	0
05/11/2024	54.55	559,700	54.30	55.58	54.30	0	18,200	-1.2
04/11/2024	54.90	1,287,700	53.44	54.98	53.18	0	0	0
01/11/2024	53.18	3,432,800	54.90	54.90	53.18	0	0	0
31/10/2024	54.98	391,200	55.50	55.58	53.70	0	0	0
30/10/2024	55.75	643,500	55.67	55.93	55.50	0	0	0
29/10/2024	55.41	561,100	54.30	55.41	54.21	0	0	0
28/10/2024	54.30	285,400	54.21	54.47	53.95	0	0	0
25/10/2024	54.04	270,600	54.81	54.81	54.04	0	0	0
24/10/2024	54.47	456,800	54.30	54.47	54.04	0	0	0
23/10/2024	54.30	372,700	54.04	54.47	53.95	0	0	0
22/10/2024	54.12	640,500	54.90	54.98	54.04	0	0	0
21/10/2024	54.98	380,700	55.50	55.58	54.90	1,100	0	0.1
18/10/2024	55.58	288,000	55.67	56.18	55.58	1,000	0	0.1
17/10/2024	55.67	336,200	55.67	55.93	55.58	0	0	0
16/10/2024	55.67	423,400	55.75	56.18	55.41	0	1,100	-0.1
15/10/2024	55.93	372,800	56.53	56.78	55.93	0	1,000	-0.1
14/10/2024	56.53	412,200	57.04	57.13	56.35	0	0	0
11/10/2024	56.27	638,700	56.35	56.70	56.10	0	0	0
10/10/2024	56.18	661,600	56.27	56.53	56.10	500	0	0.0
09/10/2024	56.27	519,100	56.27	56.27	56.01	0	0	0
08/10/2024	56.27	420,300	56.70	56.87	56.10	0	0	0
07/10/2024	56.44	524,400	57.04	57.73	56.44	0	500	-0.0
04/10/2024	56.87	339,500	57.47	57.47	56.87	500	0	0.0
03/10/2024	57.30	476,000	58.16	58.33	57.13	0	0	0
02/10/2024	57.81	673,300	56.95	58.16	56.95	300	0	0.0
01/10/2024	57.21	443,600	57.21	57.64	57.13	0	500	-0.0
30/09/2024	57.13	368,200	56.95	57.38	56.78	0	0	0
27/09/2024	57.21	482,500	57.90	58.33	57.13	0	300	-0.0
26/09/2024	57.81	566,300	58.24	58.50	57.81	900	0	0.1
25/09/2024	57.90	688,500	57.38	58.16	57.13	0	0	0
24/09/2024	57.13	458,300	57.21	57.47	56.95	0	0	0
23/09/2024	57.21	492,000	57.30	57.47	57.13	0	900	-0.1
20/09/2024	57.13	845,500	57.04	57.64	57.04	700	0	0.0
19/09/2024	56.70	476,900	56.61	57.04	56.44	0	0	0
18/09/2024	56.44	637,600	55.75	56.61	55.75	0	0	0
17/09/2024	55.67	833,300	55.75	55.75	54.98	0	700	-0.0
16/09/2024	55.50	566,500	56.44	56.44	55.50	0	0	0
13/09/2024	56.35	261,000	56.35	56.61	56.18	0	0	0
12/09/2024	56.35	281,100	56.53	56.53	55.84	0	0	0
11/09/2024	55.84	492,400	55.75	56.61	55.67	0	0	0
10/09/2024	55.75	655,500	56.87	57.04	55.67	0	0	0
09/09/2024	56.70	509,300	56.35	57.30	56.27	0	0	0
06/09/2024	56.27	932,200	55.75	56.53	54.72	1,500	9,000	-0.5
05/09/2024	56.01	1,120,100	57.56	57.90	55.84	0	0	0
04/09/2024	57.47	770,300	58.33	58.41	57.47	0	100	-0.0
30/08/2024	58.84	342,100	58.93	59.36	58.76	0	1,700	-0.1
29/08/2024	59.18	328,800	58.76	59.18	58.67	0	0	0
28/08/2024	58.84	530,200	58.93	59.18	58.50	0	0	0
27/08/2024	58.84	692,400	59.70	60.04	58.67	0	0	0
26/08/2024	60.04	676,600	61.16	61.41	59.53	0	0	0
23/08/2024	60.56	885,600	59.61	60.64	59.61	0	1,600	-0.1
22/08/2024	59.79	603,700	60.56	60.56	59.70	0	700	-0.0
21/08/2024	60.13	746,200	60.21	60.64	59.61	0	0	0
20/08/2024	59.96	736,800	60.30	60.39	59.44	0	0	0
19/08/2024	60.30	966,600	59.96	61.16	59.70	0	0	0
16/08/2024	59.96	1,118,800	57.98	59.96	57.98	0	0	0
15/08/2024	57.90	574,600	59.18	59.27	57.81	0	0	0
14/08/2024	59.18	690,200	58.76	59.61	57.90	0	0	0
13/08/2024	58.16	726,500	59.01	59.18	57.47	0	2,700	-0.2
12/08/2024	59.10	820,200	57.47	59.61	57.47	0	0	0
09/08/2024	57.47	544,000	57.64	57.73	57.13	0	911	-0.1
08/08/2024	56.87	486,000	56.44	57.73	56.35	0	5,400	-0.4
07/08/2024	56.44	426,400	57.47	57.64	56.44	0	0	0
06/08/2024	57.21	660,000	56.18	57.56	55.93	0	0	0
05/08/2024	56.10	1,150,000	59.01	59.01	56.10	0	1,100	-0.1
02/08/2024	60.30	1,561,300	56.44	60.30	56.44	0	0	0
01/08/2024	58.24	1,596,500	59.53	59.53	56.61	0	200	-0.0
31/07/2024	59.70	2,039,800	59.18	59.70	58.16	0	1,800	-0.1
30/07/2024	60.47	1,998,000	60.90	61.07	58.76	0	0	0
29/07/2024	61.33	569,200	61.24	61.67	60.30	0	0	0
26/07/2024	60.90	1,051,100	60.47	61.33	60.39	0	0	0
25/07/2024	60.47	1,048,200	59.01	60.73	58.67	0	0	0
24/07/2024	59.18	1,135,000	58.33	59.18	56.61	0	0	0
23/07/2024	58.58	1,219,300	58.67	60.04	58.41	0	0	0
22/07/2024	58.76	1,535,900	60.04	60.30	58.76	0	1,000	-0.1
19/07/2024	60.30	928,100	61.76	61.76	60.30	0	0	0
18/07/2024	61.76	1,605,600	61.93	62.27	59.70	0	0	0
17/07/2024	61.93	2,121,000	63.47	64.93	59.18	0	1,500	-0.1
16/07/2024	63.39	1,120,200	61.76	63.39	61.33	0	200	-0.0
15/07/2024	61.76	1,222,700	60.99	62.02	60.39	0	0	0
12/07/2024	60.99	1,137,300	61.07	61.24	60.30	0	7,700	-0.5
11/07/2024	61.33	1,705,700	61.16	62.87	60.90	0	3,800	-0.3
10/07/2024	61.07	2,399,700	60.39	62.02	59.27	0	0	0
09/07/2024	59.61	2,151,900	57.47	60.04	56.44	0	0	0
08/07/2024	57.04	1,676,500	56.61	57.30	56.27	0	0	0
05/07/2024	55.93	834,700	56.44	56.44	54.90	0	0	0
04/07/2024	56.01	1,473,400	54.90	56.18	54.64	0	700	-0.0
03/07/2024	54.90	1,009,000	54.38	54.90	54.04	0	0	0
02/07/2024	54.21	901,400	54.72	54.72	54.04	0	13,100	-0.8
01/07/2024	54.47	1,036,700	53.70	54.55	53.01	0	500	-0.0
28/06/2024	53.70	1,157,800	54.47	54.55	53.70	0	100	-0.0
27/06/2024	54.90	806,400	54.90	55.67	54.21	0	0	0
26/06/2024	54.90	973,000	55.58	55.58	53.95	0	2,000	-0.1
25/06/2024	54.98	765,000	54.55	56.18	54.55	0	9,100	-0.6

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 (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