Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
21/11/2007	11.09	158,280	11.25	11.25	11.09	0	0	0
20/11/2007	11.25	80,680	11.33	11.33	11.17	0	0	0
19/11/2007	11.33	112,130	11.33	11.33	11.25	0	0	0
16/11/2007	11.33	171,640	11.33	11.33	11.01	0	180	0
15/11/2007	11.33	248,320	11.33	11.41	11.17	0	0	0
14/11/2007	11.33	154,830	10.85	11.33	11.01	1,650	0	0
13/11/2007	10.85	242,880	11.09	11.17	10.85	4,940	0	0
12/11/2007	11.09	144,700	11.33	11.33	11.09	2,200	0	0
09/11/2007	11.33	163,120	11.57	11.57	11.33	0	0	0
08/11/2007	11.57	124,040	11.73	11.81	11.57	0	1,650	0
07/11/2007	11.73	159,580	11.73	11.89	11.73	100	4,940	0
06/11/2007	11.73	211,510	11.81	11.97	11.65	0	2,200	0
05/11/2007	11.81	189,550	12.13	12.13	11.81	50	0	0
02/11/2007	12.13	183,920	12.21	12.29	12.13	0	0	0
01/11/2007	12.21	207,030	12.13	12.37	12.21	0	100	0
31/10/2007	12.13	230,070	12.21	12.29	12.13	700	0	0
30/10/2007	12.21	209,620	12.29	12.37	12.21	910	50	0
29/10/2007	12.29	186,120	12.53	12.53	12.29	45,610	0	0
26/10/2007	12.53	280,210	12.61	12.69	12.53	80,000	0	0
25/10/2007	12.61	287,460	12.69	12.77	12.61	40	700	0
24/10/2007	12.69	188,540	12.61	12.77	12.53	300	910	0
23/10/2007	12.61	287,920	12.77	12.77	12.61	0	45,610	0
22/10/2007	12.77	459,770	12.77	13.01	12.69	500	80,000	0
19/10/2007	12.77	281,880	12.77	12.77	12.61	310	40	0
18/10/2007	12.77	306,150	12.77	12.77	12.61	0	300	0
17/10/2007	12.77	410,180	12.69	12.93	12.77	30,060	0	0
16/10/2007	12.69	316,030	12.69	12.77	12.61	13,350	500	0
15/10/2007	12.69	307,630	12.53	12.77	12.53	60,010	310	0
12/10/2007	12.53	198,410	12.53	12.53	12.37	240	0	0
11/10/2007	12.53	247,170	12.61	12.61	12.45	30,000	30,060	0
10/10/2007	12.61	229,000	12.61	12.77	12.61	30,000	13,350	0
09/10/2007	12.61	271,980	12.37	12.61	12.37	30,000	60,010	0
08/10/2007	12.37	237,130	12.45	12.77	12.37	0	240	0
05/10/2007	12.45	329,150	12.69	12.69	12.45	0	0	0
04/10/2007	12.69	355,650	12.85	12.85	12.69	0	30,000	0
03/10/2007	12.85	341,980	12.77	12.93	12.69	30,000	30,000	0
02/10/2007	12.77	502,160	12.85	12.85	12.53	29,910	0	0
01/10/2007	12.85	465,090	12.29	12.85	12.53	0	50,200	0
28/09/2007	12.29	382,890	11.97	12.29	11.97	42,000	0	0
27/09/2007	11.97	323,210	12.13	12.13	11.81	0	30,000	0
26/09/2007	12.13	451,640	12.13	12.29	12.05	50,780	29,910	0
25/09/2007	12.13	403,740	11.89	12.29	12.13	0	0	0
24/09/2007	11.89	332,160	11.33	11.89	11.49	0	42,000	0
21/09/2007	11.33	323,870	11.49	11.49	11.17	0	0	0
20/09/2007	11.49	501,400	11.01	11.49	11.17	310	50,780	0
19/09/2007	11.01	273,940	10.69	11.01	10.77	0	0	0
18/09/2007	10.69	77,920	10.61	10.69	10.61	0	0	0
17/09/2007	10.61	193,550	10.61	10.77	10.61	0	0	0
14/09/2007	10.61	101,450	10.53	10.61	10.53	0	310	0
13/09/2007	10.53	71,480	10.53	10.61	10.53	0	0	0
12/09/2007	10.53	151,220	10.61	10.69	10.53	0	0	0
11/09/2007	10.61	78,510	10.77	10.77	10.61	100	0	0
10/09/2007	10.77	118,740	10.77	10.85	10.77	0	0	0
07/09/2007	10.77	172,270	10.85	10.85	10.77	0	0	0
06/09/2007	10.85	139,450	10.85	10.85	10.77	0	0	0
05/09/2007	10.85	220,240	10.93	11.09	10.77	0	100	0
04/09/2007	10.93	267,610	10.53	10.93	10.61	0	0	0
31/08/2007	10.53	130,400	10.45	10.61	10.45	0	0	0
30/08/2007	10.45	85,200	10.45	10.53	10.45	0	0	0
29/08/2007	10.45	56,440	10.53	10.53	10.37	0	0	0
28/08/2007	10.53	68,930	10.53	10.53	10.45	0	0	0
27/08/2007	10.53	118,130	10.61	10.61	10.53	0	0	0
24/08/2007	10.61	138,670	10.37	10.61	10.45	0	0	0
23/08/2007	10.37	69,200	10.45	10.45	10.37	6,750	0	0
22/08/2007	10.45	150,460	10.45	10.53	10.45	73,060	0	0
21/08/2007	10.45	72,810	10.45	10.53	10.45	0	0	0
20/08/2007	10.45	122,100	10.29	10.45	10.29	0	0	0
17/08/2007	10.29	177,230	10.29	10.29	10.13	0	6,750	0
16/08/2007	10.29	161,270	10.45	10.45	10.13	0	73,060	0
15/08/2007	10.45	67,690	10.61	10.61	10.37	0	0	0
14/08/2007	10.61	78,270	10.37	10.69	10.53	0	0	0
13/08/2007	10.37	130,610	10.77	10.77	10.37	0	0	0
10/08/2007	10.77	252,000	10.85	10.85	10.45	0	0	0
09/08/2007	10.85	191,230	10.37	10.85	10.37	0	0	0
08/08/2007	10.37	109,640	10.37	10.45	10.29	0	0	0
07/08/2007	10.37	126,200	10.13	10.37	10.29	0	0	0
06/08/2007	10.13	98,840	10.13	10.21	10.13	5,930	0	0
03/08/2007	10.13	126,140	10.45	10.45	10.13	0	0	0
02/08/2007	10.45	156,480	10.61	10.61	10.45	0	0	0
01/08/2007	10.61	151,520	10.13	10.61	10.29	0	0	0
31/07/2007	10.13	177,880	10.61	10.61	10.13	510	5,930	0
30/07/2007	10.61	88,370	10.85	10.85	10.61	0	0	0
27/07/2007	10.85	238,470	10.85	10.85	10.85	0	0	0
26/07/2007	10.85	110,100	11.09	11.09	10.85	0	0	0
25/07/2007	11.09	121,940	11.17	11.25	11.09	300	510	0
24/07/2007	11.17	163,410	11.41	11.41	11.17	0	17,760	0
23/07/2007	11.41	134,540	11.57	11.57	11.41	10,500	0	0
20/07/2007	11.57	93,660	11.65	11.65	11.57	200	0	0
19/07/2007	11.65	88,870	11.65	11.65	11.57	1,910	300	0
18/07/2007	11.65	173,380	11.73	11.81	11.65	1,600	0	0
17/07/2007	11.73	110,680	11.65	11.73	11.57	10,000	10,500	0
16/07/2007	11.65	212,970	11.97	11.97	11.65	200	200	0
13/07/2007	11.97	89,450	11.89	11.97	11.81	490	1,910	0
12/07/2007	11.89	125,920	12.13	12.13	11.89	800	1,600	0
11/07/2007	12.13	361,090	12.05	12.21	12.13	2,000	10,000	0
10/07/2007	12.05	263,750	11.49	12.05	11.57	1,010	200	0
09/07/2007	11.49	93,390	11.57	11.57	11.49	180	490	0
06/07/2007	11.57	88,580	11.41	11.57	11.41	1,500	800	0
05/07/2007	11.41	200,340	11.81	11.81	11.41	0	2,000	0
04/07/2007	11.81	146,630	11.25	11.81	11.65	0	1,010	0

Page:
<<
45
46
47
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	-1.30	-1.99%	7,956,600	-69,800	-4.4	63.10 68 64.20
2 tháng (2025-10-06)	-1.10	-1.69%	18,063,700	-1,300	0.1	60 68 64.20
3 tháng (2025-09-08)	-2.90	-4.34%	32,685,300	-12,800	-0.6	60 68 64.20
6 tháng (2025-06-09)	-3.06	-4.56%	99,315,900	-16,500	-0.9	60 69.70 64.20
12 tháng (2024-12-10)	6.09	10.53%	187,862,200	-51,863	-3.5	53.04 69.70 64.20
24 tháng (2023-12-18)	22.21	53.27%	400,496,300	-233,139	-14.2	40.37 69.70 64.20
36 tháng (2022-12-21)	17.67	38.23%	532,482,700	-433,119	-19.1	38.24 69.70 64.20
60 tháng (2020-12-31)	37.43	141.41%	936,090,710	-445,564	-41.4	26.12 69.70 64.20

CTCP Cơ Điện Lạnh (ree)

THỐNG KÊ GIAO DỊCH