Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
22/05/2009	5.11	2,225,780	5.17	5.17	4.91	12,500	262,440	0
21/05/2009	5.17	1,886,360	5.42	5.47	5.16	2,490	27,900	0
20/05/2009	5.42	2,335,450	5.18	5.43	5.08	176,980	122,000	0
19/05/2009	5.18	303,270	4.94	5.18	5.18	39,800	30,100	0
18/05/2009	4.94	2,082,250	4.71	4.94	4.79	207,970	152,140	0
15/05/2009	4.71	956,790	4.49	4.71	4.60	4,200	7,200	0
14/05/2009	4.49	1,696,530	4.28	4.49	4.08	40,170	91,100	0
13/05/2009	4.28	1,867,660	4.50	4.56	4.28	117,100	127,000	0
12/05/2009	4.50	1,907,220	4.29	4.50	4.16	15,620	88,210	0
11/05/2009	4.29	1,556,680	4.23	4.44	4.20	107,160	4,560	0
08/05/2009	4.23	2,680,900	4.03	4.23	4.08	0	0	0
07/05/2009	4.03	552,060	3.85	4.03	4.03	0	100,920	0
06/05/2009	3.85	2,636,850	3.78	3.97	3.85	207,490	57,500	0
05/05/2009	3.78	106,400	3.61	3.78	3.78	0	730	0
04/05/2009	3.61	26,710	3.44	3.61	3.61	0	1,000	0
29/04/2009	3.44	820,340	3.29	3.44	3.29	22,580	0	0
28/04/2009	3.29	827,550	3.13	3.29	3.11	14,000	5,140	0
27/04/2009	3.13	681,600	3.20	3.30	3.08	41,500	0	0
24/04/2009	3.20	471,590	3.36	3.36	3.20	39,430	100	0
23/04/2009	3.36	900,050	3.54	3.59	3.36	26,100	0	0
22/04/2009	3.54	2,558,080	3.62	3.74	3.44	12,000	176,280	0
21/04/2009	3.62	338,540	3.80	3.80	3.62	0	50,360	0
20/04/2009	3.80	161,540	4.00	4.00	3.80	0	0	0
17/04/2009	4.00	1,058,890	4.21	4.21	4.00	8,200	52,600	0
16/04/2009	4.21	1,471,250	4.01	4.21	4.01	4,380	149,400	0
15/04/2009	4.01	2,461,210	3.98	4.18	3.90	83,040	19,000	0
14/04/2009	3.98	1,317,680	3.79	3.98	3.91	207,750	3,150	0
13/04/2009	3.79	143,750	3.62	3.79	3.79	1,700	17,000	0
10/04/2009	3.62	85,320	3.45	3.62	3.62	0	10,270	0
09/04/2009	3.45	1,762,760	3.31	3.47	3.24	32,940	5,000	0
08/04/2009	3.31	2,868,060	3.23	3.39	3.21	39,500	50,750	0
07/04/2009	3.23	1,027,310	3.08	3.23	3.19	226,430	13,600	0
03/04/2009	3.08	189,590	2.94	3.08	3.08	22,000	2,000	0
02/04/2009	2.94	998,810	2.80	2.94	2.90	47,000	51,200	0
01/04/2009	2.80	807,330	2.67	2.80	2.73	26,030	52,500	0
31/03/2009	2.67	1,373,770	2.77	2.77	2.65	27,450	600	0
30/03/2009	2.77	1,337,630	2.83	2.86	2.70	218,760	80,000	0
27/03/2009	2.83	1,965,240	2.69	2.83	2.75	453,690	92,550	0
26/03/2009	2.69	745,480	2.57	2.69	2.57	67,310	30,000	0
25/03/2009	2.57	1,427,000	2.45	2.57	2.41	239,960	1,100	0
24/03/2009	2.45	697,960	2.34	2.45	2.42	49,650	0	0
23/03/2009	2.34	898,980	2.46	2.46	2.34	22,000	61,000	0
20/03/2009	2.46	1,240,310	2.42	2.54	2.42	10,000	2,400	0
19/03/2009	2.42	2,543,650	2.32	2.43	2.34	331,140	90,080	0
18/03/2009	2.32	186,070	2.21	2.32	2.32	20,370	30,000	0
17/03/2009	2.21	424,510	2.11	2.21	2.21	52,700	100,000	0
16/03/2009	2.11	402,750	2.01	2.11	2.06	70,000	1,000	0
13/03/2009	2.01	775,110	1.92	2.01	1.98	47,150	4,000	0
12/03/2009	1.92	352,130	2.00	2.03	1.91	0	82,550	0
11/03/2009	2.00	674,610	1.91	2.00	1.95	0	196,100	0
10/03/2009	1.91	236,600	1.88	1.93	1.87	0	45,000	0
09/03/2009	1.88	146,760	1.88	1.89	1.87	10,600	50,000	0
06/03/2009	1.88	127,080	1.88	1.89	1.86	0	49,000	0
05/03/2009	1.88	213,930	1.87	1.90	1.88	100	106,300	0
04/03/2009	1.87	143,520	1.86	1.89	1.86	10,000	23,000	0
03/03/2009	1.86	115,820	1.88	1.88	1.82	10,100	0	0
02/03/2009	1.88	128,040	1.88	1.90	1.85	2,100	0	0
27/02/2009	1.88	139,920	1.88	1.91	1.86	310	0	0
26/02/2009	1.88	313,850	1.92	1.92	1.84	10,000	3,200	0
25/02/2009	1.92	226,680	1.84	1.92	1.85	3,210	190	0
24/02/2009	1.84	283,710	1.92	1.92	1.84	21,000	0	0
23/02/2009	1.92	249,800	2.02	2.02	1.92	12,060	2,700	0
20/02/2009	2.02	144,960	2.02	2.02	1.99	21,500	0	0
19/02/2009	2.02	270,090	1.99	2.04	1.97	4,000	42,600	0
18/02/2009	1.99	345,570	2.06	2.06	1.98	20,100	900	0
17/02/2009	2.06	267,250	2.10	2.10	2.03	11,300	0	0
16/02/2009	2.10	250,760	2.07	2.11	2.08	0	1,000	0
13/02/2009	2.07	357,020	2.06	2.08	2.03	15,500	0	0
12/02/2009	2.06	1,249,870	2.15	2.17	2.06	32,720	200,000	0
11/02/2009	2.15	27,660	2.26	2.26	2.15	500	0	0
10/02/2009	2.26	200,110	2.37	2.37	2.26	107,580	17,000	0
09/02/2009	2.37	274,360	2.29	2.37	2.30	55,050	1,400	0
06/02/2009	2.29	290,920	2.20	2.29	2.20	87,000	0	0
05/02/2009	2.20	398,480	2.24	2.24	2.19	162,190	0	0
04/02/2009	2.24	146,770	2.22	2.29	2.20	15,640	100	0
03/02/2009	2.22	350,470	2.31	2.31	2.21	70,150	19,410	0
02/02/2009	2.31	195,440	2.42	2.42	2.31	0	420	0
23/01/2009	2.42	170,230	2.39	2.45	2.39	200	0	0
22/01/2009	2.39	87,970	2.36	2.40	2.37	1,000	0	0
21/01/2009	2.36	165,420	2.35	2.37	2.35	27,500	0	0
20/01/2009	2.35	231,830	2.39	2.39	2.35	58,000	0	0
19/01/2009	2.39	72,180	2.39	2.40	2.36	0	0	0
16/01/2009	2.39	158,650	2.37	2.42	2.36	220	0	0
15/01/2009	2.37	150,350	2.40	2.40	2.35	20,000	2,800	0
14/01/2009	2.40	399,450	2.40	2.50	2.34	20,000	17,910	0
13/01/2009	2.40	342,150	2.46	2.46	2.39	52,850	0	0
12/01/2009	2.46	217,620	2.53	2.53	2.45	5,200	10,840	0
09/01/2009	2.53	492,070	2.59	2.61	2.51	0	0	0
08/01/2009	2.59	1,117,160	2.58	2.70	2.55	38,400	2,030	0
07/01/2009	2.58	313,740	2.46	2.58	2.58	43,310	2,700	0
06/01/2009	2.46	380,750	2.35	2.46	2.41	113,490	0	0
05/01/2009	2.35	262,030	2.30	2.36	2.31	98,360	0	0
02/01/2009	2.30	112,520	2.29	2.33	2.30	0	0	0
31/12/2008	2.29	262,340	2.31	2.35	2.29	6,010	10	0
30/12/2008	2.31	359,940	2.25	2.36	2.24	113,400	250	0
29/12/2008	2.25	233,110	2.31	2.31	2.25	22,600	0	0
26/12/2008	2.31	226,060	2.31	2.34	2.26	8,360	0	0
25/12/2008	2.31	195,610	2.33	2.35	2.30	21,100	0	0
24/12/2008	2.33	308,020	2.36	2.37	2.31	50,310	0	0
23/12/2008	2.36	495,680	2.45	2.45	2.33	360	160,000	0

Page:
<<
42
43
44
>>

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)	4.38	7.19%	20,743,700	-41,300	-2.3	57.70 67.40 67.40
2 tháng (2026-01-19)	3.10	4.98%	32,350,500	4,600	0.6	57.70 67.40 67.40
3 tháng (2025-12-22)	4.48	7.36%	42,681,800	4,500	0.7	57.70 67.40 67.40
6 tháng (2025-09-22)	-0.93	-1.40%	70,517,700	76,100	5.6	57.70 67.40 67.40
12 tháng (2025-03-25)	3.36	5.41%	188,544,300	50,628	3.7	52.20 68.59 67.40
24 tháng (2024-04-01)	19.67	43.03%	394,405,800	-48,392	-2.9	42.57 68.59 67.40
36 tháng (2023-04-05)	21.37	48.53%	557,959,600	-323,219	-20.0	37.63 68.59 67.40
60 tháng (2021-04-15)	37.89	137.71%	928,024,800	-383,314	-35.9	27.03 68.59 67.40

CTCP Cơ Điện Lạnh (ree)

THỐNG KÊ GIAO DỊCH