Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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	0	0	0
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	0	0
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	0	0	0
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	0	0	0
03/07/2025	57.25	1,606,400	56.91	57.34	56.39	0	0	0
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	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	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	0	0	0
24/06/2025	56.74	1,403,600	57.85	58.02	56.74	0	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	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	0	0	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	0	0	0
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	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	0	0
06/06/2025	58.04	1,390,200	57.52	58.86	57.52	0	0	0
05/06/2025	57.52	2,138,500	54.10	57.52	53.65	0	0	0
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	0	0	0
30/05/2025	53.35	578,900	53.35	53.58	52.61	0	0	0
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	0	0	0
27/05/2025	54.17	1,443,600	53.88	55.07	53.50	0	0	0
26/05/2025	53.50	687,300	52.98	53.50	51.35	0	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	0	0
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	0	0	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	0	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	0	0	0
07/05/2025	51.72	618,000	51.87	52.91	51.79	0	0	0
06/05/2025	51.87	685,100	52.76	52.76	52.02	0	0	0
05/05/2025	52.46	607,600	51.57	52.61	50.60	0	0	0
02/05/2025	66.50	337,800	66.10	66.70	66	0	0	0
01/05/2025	65.40	661,700	67.30	67.30	65	0	0	0
30/04/2025	45	437,200	44.95	45.25	44.85	0	0	0
29/04/2025	50.97	336,400	51.35	51.72	50.97	0	0	0
28/04/2025	51.35	334,600	52.02	52.02	51.35	0	0	0
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	0	0
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	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	0	0	0
15/04/2025	48.74	1,098,400	49.49	49.63	47.70	0	0	0
14/04/2025	50.16	514,300	50.60	50.60	49.49	0	0	0
11/04/2025	50.23	1,914,900	49.11	50.38	48.00	0	0	0
10/04/2025	48.52	145,700	48.52	48.52	48.52	0	0	0
09/04/2025	45.39	1,870,100	42.49	48.67	42.49	0	0	0
08/04/2025	45.54	1,460,600	46.14	48.07	45.54	0	0	0
07/04/2025	66.60	622,500	66.80	67.50	66.50	0	0	0
04/04/2025	48.96	1,819,200	45.99	48.96	45.76	0	0	0
03/04/2025	49.19	1,880,900	50.30	51.27	49.19	0	0	0
02/04/2025	52.83	456,600	53.58	53.73	52.69	0	0	0
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	0	0
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	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	0	0	0
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	0	0
19/03/2025	52.16	863,300	52.83	53.06	51.79	0	0	0
18/03/2025	53.06	477,700	52.46	53.65	52.46	0	0	0
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	0	0
12/03/2025	54.92	557,900	55.51	55.81	54.77	0	0	0
11/03/2025	55.51	696,800	54.92	55.74	54.92	0	0	0
10/03/2025	55.81	1,789,200	54.77	56.33	54.10	0	0	0
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	0	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 (2026-08-18)	-0.05	-0.11%	6,923,600	-24,585	0	44.95 61.40 45.30
2 tháng (2026-07-20)	-0.15	-0.33%	17,467,800	-24,585	0	43.85 61.40 45.30
3 tháng (2026-06-19)	-5.10	-10.12%	26,299,800	-24,585	0	43.85 61.40 45.30
6 tháng (2026-03-23)	-11.22	-19.85%	85,938,400	-24,585	0	39.13 62.35 45.30
12 tháng (2025-09-22)	-12.38	-21.46%	163,510,900	-24,585	0	38.51 62.35 45.30
24 tháng (2024-09-27)	-3.66	-7.48%	366,674,800	-24,585	0	33.03 62.35 45.30
36 tháng (2023-10-03)	6.36	16.32%	573,128,600	-24,585	0	28.27 62.35 45.30
60 tháng (2021-10-13)	11.52	34.10%	937,197,200	-29,380	-20.9	24.22 62.35 45.30

CTCP Cơ Điện Lạnh (ree)

THỐNG KÊ GIAO DỊCH