Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
03/04/2009	3.13	189,590	2.98	3.13	3.13	22,000	2,000	0
02/04/2009	2.98	998,810	2.85	2.98	2.95	47,000	51,200	0
01/04/2009	2.85	807,330	2.71	2.85	2.77	26,030	52,500	0
31/03/2009	2.71	1,373,770	2.82	2.82	2.69	27,450	600	0
30/03/2009	2.82	1,337,630	2.87	2.90	2.75	218,760	80,000	0
27/03/2009	2.87	1,965,240	2.74	2.87	2.79	453,690	92,550	0
26/03/2009	2.74	745,480	2.61	2.74	2.61	67,310	30,000	0
25/03/2009	2.61	1,427,000	2.49	2.61	2.45	239,960	1,100	0
24/03/2009	2.49	697,960	2.38	2.49	2.46	49,650	0	0
23/03/2009	2.38	898,980	2.50	2.50	2.38	22,000	61,000	0
20/03/2009	2.50	1,240,310	2.46	2.58	2.46	10,000	2,400	0
19/03/2009	2.46	2,543,650	2.36	2.47	2.38	331,140	90,080	0
18/03/2009	2.36	186,070	2.25	2.36	2.36	20,370	30,000	0
17/03/2009	2.25	424,510	2.14	2.25	2.25	52,700	100,000	0
16/03/2009	2.14	402,750	2.04	2.14	2.09	70,000	1,000	0
13/03/2009	2.04	775,110	1.95	2.04	2.01	47,150	4,000	0
12/03/2009	1.95	352,130	2.03	2.07	1.94	0	82,550	0
11/03/2009	2.03	674,610	1.94	2.03	1.98	0	196,100	0
10/03/2009	1.94	236,600	1.91	1.97	1.90	0	45,000	0
09/03/2009	1.91	146,760	1.91	1.92	1.90	10,600	50,000	0
06/03/2009	1.91	127,080	1.91	1.92	1.89	0	49,000	0
05/03/2009	1.91	213,930	1.90	1.93	1.91	100	106,300	0
04/03/2009	1.90	143,520	1.89	1.92	1.89	10,000	23,000	0
03/03/2009	1.89	115,820	1.91	1.91	1.85	10,100	0	0
02/03/2009	1.91	128,040	1.91	1.93	1.88	2,100	0	0
27/02/2009	1.91	139,920	1.91	1.94	1.89	310	0	0
26/02/2009	1.91	313,850	1.95	1.95	1.87	10,000	3,200	0
25/02/2009	1.95	226,680	1.87	1.95	1.88	3,210	190	0
24/02/2009	1.87	283,710	1.95	1.95	1.87	21,000	0	0
23/02/2009	1.95	249,800	2.06	2.06	1.95	12,060	2,700	0
20/02/2009	2.06	144,960	2.06	2.06	2.02	21,500	0	0
19/02/2009	2.06	270,090	2.02	2.08	2.00	4,000	42,600	0
18/02/2009	2.02	345,570	2.09	2.09	2.01	20,100	900	0
17/02/2009	2.09	267,250	2.13	2.13	2.07	11,300	0	0
16/02/2009	2.13	250,760	2.10	2.14	2.11	0	1,000	0
13/02/2009	2.10	357,020	2.09	2.11	2.07	15,500	0	0
12/02/2009	2.09	1,249,870	2.19	2.20	2.09	32,720	200,000	0
11/02/2009	2.19	27,660	2.30	2.30	2.19	500	0	0
10/02/2009	2.30	200,110	2.41	2.41	2.30	107,580	17,000	0
09/02/2009	2.41	274,360	2.32	2.41	2.33	55,050	1,400	0
06/02/2009	2.32	290,920	2.23	2.32	2.23	87,000	0	0
05/02/2009	2.23	398,480	2.28	2.28	2.22	162,190	0	0
04/02/2009	2.28	146,770	2.26	2.32	2.23	15,640	100	0
03/02/2009	2.26	350,470	2.35	2.35	2.25	70,150	19,410	0
02/02/2009	2.35	195,440	2.46	2.46	2.35	0	420	0
23/01/2009	2.46	170,230	2.42	2.49	2.42	200	0	0
22/01/2009	2.42	87,970	2.40	2.44	2.41	1,000	0	0
21/01/2009	2.40	165,420	2.39	2.41	2.39	27,500	0	0
20/01/2009	2.39	231,830	2.42	2.42	2.39	58,000	0	0
19/01/2009	2.42	72,180	2.42	2.44	2.40	0	0	0
16/01/2009	2.42	158,650	2.41	2.46	2.40	220	0	0
15/01/2009	2.41	150,350	2.44	2.44	2.39	20,000	2,800	0
14/01/2009	2.44	399,450	2.44	2.54	2.38	20,000	17,910	0
13/01/2009	2.44	342,150	2.50	2.50	2.42	52,850	0	0
12/01/2009	2.50	217,620	2.57	2.57	2.49	5,200	10,840	0
09/01/2009	2.57	492,070	2.64	2.65	2.55	0	0	0
08/01/2009	2.64	1,117,160	2.63	2.75	2.59	38,400	2,030	0
07/01/2009	2.63	313,740	2.50	2.63	2.63	43,310	2,700	0
06/01/2009	2.50	380,750	2.39	2.50	2.45	113,490	0	0
05/01/2009	2.39	262,030	2.33	2.40	2.35	98,360	0	0
02/01/2009	2.33	112,520	2.32	2.37	2.33	0	0	0
31/12/2008	2.32	262,340	2.35	2.39	2.32	6,010	10	0
30/12/2008	2.35	359,940	2.29	2.40	2.28	113,400	250	0
29/12/2008	2.29	233,110	2.35	2.35	2.29	22,600	0	0
26/12/2008	2.35	226,060	2.35	2.38	2.30	8,360	0	0
25/12/2008	2.35	195,610	2.37	2.39	2.33	21,100	0	0
24/12/2008	2.37	308,020	2.40	2.41	2.35	50,310	0	0
23/12/2008	2.40	495,680	2.49	2.49	2.37	360	160,000	0
22/12/2008	2.49	423,940	2.52	2.59	2.49	10,020	83,900	0
19/12/2008	2.52	303,220	2.49	2.52	2.46	1,800	0	0
18/12/2008	2.49	178,760	2.48	2.50	2.44	1,400	440	0
17/12/2008	2.48	259,040	2.46	2.51	2.40	190	40,870	0
16/12/2008	2.46	366,590	2.56	2.56	2.44	62,800	1,000	0
15/12/2008	2.56	247,590	2.48	2.57	2.48	0	0	0
12/12/2008	2.48	1,141,310	2.39	2.50	2.47	11,000	731,000	0
11/12/2008	2.39	200,070	2.39	2.44	2.31	130	0	0
10/12/2008	2.39	411,240	2.51	2.51	2.39	38,000	0	0
09/12/2008	2.51	250,600	2.41	2.51	2.42	430	10,000	0
08/12/2008	2.41	291,430	2.49	2.49	2.37	300	22,980	0
05/12/2008	2.49	247,370	2.56	2.56	2.46	66,550	0	0
04/12/2008	2.56	193,160	2.52	2.59	2.52	10,200	0	0
03/12/2008	2.52	186,440	2.55	2.61	2.51	34,500	0	0
02/12/2008	2.55	305,800	2.64	2.64	2.52	6,000	0	0
01/12/2008	2.64	462,550	2.52	2.65	2.47	5,830	0	0
28/11/2008	2.52	106,310	2.41	2.52	2.50	0	3,050	0
27/11/2008	2.41	314,510	2.50	2.51	2.41	110	100,000	0
26/11/2008	2.50	261,730	2.63	2.63	2.50	90,150	0	0
25/11/2008	2.63	217,180	2.55	2.63	2.55	66,690	200	0
24/11/2008	2.55	390,810	2.55	2.59	2.54	75,330	0	0
21/11/2008	2.55	531,130	2.52	2.58	2.44	162,600	53,420	0
20/11/2008	2.52	384,160	2.58	2.58	2.46	57,300	0	0
19/11/2008	2.58	301,300	2.67	2.67	2.58	22,700	0	0
18/11/2008	2.67	214,090	2.67	2.69	2.60	750	0	0
17/11/2008	2.67	327,990	2.79	2.79	2.67	20,000	0	0
14/11/2008	2.79	393,830	2.73	2.79	2.70	15,750	0	0
13/11/2008	2.73	370,090	2.73	2.77	2.63	13,810	25,010	0
12/11/2008	2.73	194,660	2.86	2.86	2.73	52,200	0	0
11/11/2008	2.86	230,210	3.00	3.00	2.86	102,930	0	0
10/11/2008	3.00	254,060	3.02	3.07	2.96	42,000	0	0
07/11/2008	3.02	422,140	3.17	3.17	3.02	129,140	0	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 (2025-12-29)	1.10	1.79%	13,328,900	-112,300	-7.0	60.80 63.70 61.80
2 tháng (2025-12-01)	-2.20	-3.41%	19,337,800	-112,300	-6.9	60.80 64.60 61.80
3 tháng (2025-10-30)	-2.70	-4.15%	27,658,300	-112,300	-6.9	60.80 68 61.80
6 tháng (2025-08-01)	-3.10	-4.73%	77,952,500	-55,900	-3.1	60 68.60 61.80
12 tháng (2025-02-03)	6.65	11.92%	190,240,400	-91,305	-5.7	53.04 69.70 61.80
24 tháng (2024-02-15)	19.61	45.82%	399,256,700	-179,492	-11.5	42.65 69.70 61.80
36 tháng (2023-02-13)	18.06	40.73%	537,281,500	-463,019	-21.9	38.24 69.70 61.80
60 tháng (2021-02-23)	31.90	104.60%	927,132,600	-502,514	-43.7	27.47 69.70 61.80

CTCP Cơ Điện Lạnh (ree)

THỐNG KÊ GIAO DỊCH