Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
03/05/2024	49.15	3,663,300	47.88	49.15	47.88	0	0	0
02/05/2024	47.88	2,464,900	45.65	47.88	45.50	1,600	1,000	0.0
26/04/2024	45.95	1,227,800	44.60	46.09	44.23	0	0	0
25/04/2024	44.75	614,900	44.90	44.90	44.23	0	0	0
24/04/2024	44.98	1,084,500	43.93	45.27	43.78	0	1,600	-0.1
23/04/2024	43.56	815,900	43.71	44.08	43.41	0	0	0
22/04/2024	43.93	879,400	43.48	44.45	43.41	0	0	0
19/04/2024	43.26	1,576,800	44.08	44.75	43.04	0	0	0
17/04/2024	44.75	675,800	45.35	45.65	44.75	0	0	0
16/04/2024	45.05	1,126,500	45.57	45.72	44.53	0	0	0
15/04/2024	45.42	1,363,500	46.39	46.84	45.35	0	0	0
12/04/2024: Cổ tức tiền mặt tỉ lệ: 10%
12/04/2024	46.84	641,300	46.62	46.92	46.24	0	0	0
11/04/2024	46.17	848,600	45.51	46.17	45.51	0	0	0
10/04/2024	45.95	559,600	46.24	46.39	45.95	0	0	0
09/04/2024	46.10	486,000	46.02	46.24	45.88	0	0	0
08/04/2024	45.88	759,700	45.80	46.02	45.36	0	0	0
05/04/2024	45.95	620,100	46.10	46.46	45.95	0	0	0
04/04/2024	46.17	943,000	46.61	46.76	46.10	600	0	0.0
03/04/2024	46.76	1,181,200	47.12	47.78	46.61	10,000	0	0.6
02/04/2024	47.05	987,000	46.61	47.05	46.24	3,300	0	0.2
01/04/2024	46.46	1,104,800	46.83	47.12	45.95	0	600	-0.0
29/03/2024	46.83	883,900	46.90	47.42	46.68	0	10,000	-0.6
28/03/2024	46.90	515,800	47.12	47.20	46.76	0	3,300	-0.2
27/03/2024	46.90	639,400	47.34	47.34	46.76	0	0	0
26/03/2024	47.05	705,100	46.61	47.34	46.46	0	0	0
25/03/2024	46.61	1,016,800	47.05	47.86	46.39	0	0	0
22/03/2024	47.05	1,679,100	46.90	47.64	46.39	0	0	0
21/03/2024	46.17	967,400	46.17	46.32	45.58	0	0	0
20/03/2024	45.58	822,400	45.44	45.73	44.85	0	0	0
19/03/2024	45.36	905,500	45.80	45.80	44.92	0	0	0
18/03/2024	45.29	1,553,800	46.98	46.98	44.48	0	0	0
15/03/2024	46.98	808,400	47.34	47.34	46.24	0	0	0
14/03/2024	47.20	1,256,100	47.12	47.56	46.76	0	0	0
13/03/2024	46.68	1,469,600	45.95	47.12	45.73	0	0	0
12/03/2024	45.51	1,020,000	45.51	46.17	45.21	0	0	0
11/03/2024	45.51	1,056,100	46.24	46.24	45.07	0	0	0
08/03/2024	46.32	1,689,400	46.24	47.42	46.10	0	0	0
07/03/2024	46.24	1,107,400	45.73	46.32	45.66	0	0	0
06/03/2024	45.80	436,400	46.32	46.39	45.73	0	0	0
05/03/2024	46.46	1,128,900	45.73	46.54	45.44	0	0	0
04/03/2024	45.66	1,403,100	45.73	46.39	45.36	0	0	0
01/03/2024	45.73	1,217,900	44.92	46.17	44.92	0	0	0
29/02/2024	44.92	979,800	44.92	45.66	44.77	0	0	0
28/02/2024	44.92	1,564,300	43.67	44.99	43.45	1	0	0.0
27/02/2024	43.38	654,200	43.16	43.53	42.79	0	0	0
26/02/2024	42.65	839,400	43.23	43.23	42.57	0	0	0
23/02/2024	42.94	1,049,900	43.82	44.04	42.94	208	1	0.0
22/02/2024	43.75	465,600	44.26	44.26	43.67	622	1,100	-0.0
21/02/2024	44.19	1,073,700	43.16	44.33	42.94	0	0	0
20/02/2024	43.16	625,500	43.53	43.53	42.94	200	208	-0.0
19/02/2024	43.45	1,087,100	43.31	43.53	42.87	100	622	-0.0
16/02/2024	43.09	890,300	42.79	43.89	42.79	0	0	0
15/02/2024	42.79	1,289,900	41.54	43.31	41.54	0	200	-0.0
07/02/2024	41.47	323,400	41.47	41.62	41.32	0	100	-0.0
06/02/2024	41.25	610,300	40.74	41.54	40.74	0	147	-0.0
05/02/2024	40.74	594,500	40.59	41.25	40.52	0	0	0
02/02/2024	40.37	724,600	40.59	41.18	40.37	83,900	81,000	0.2
01/02/2024	40.66	886,000	41.10	41.40	40.59	0	0	0
31/01/2024	41.10	592,100	41.62	41.69	40.88	1,500	0	0.1
30/01/2024	41.40	710,000	41.32	41.54	41.10	19,000	2,900	0.9
29/01/2024	41.47	338,000	41.25	41.69	41.18	0	23,000	-1.3
26/01/2024	41.25	415,600	41.18	41.47	41.10	0	1,500	-0.1
25/01/2024	41.32	357,000	41.47	41.69	40.96	0	19,000	-1.1
24/01/2024	41.69	231,900	41.77	41.84	41.32	0	0	0
23/01/2024	41.77	494,900	41.18	42.13	41.10	0	0	0
22/01/2024	41.18	218,100	41.47	41.47	41.03	6,000	0	0.3
19/01/2024	41.10	288,000	40.88	41.40	40.74	0	0	0
18/01/2024	40.88	296,500	41.25	41.32	40.81	0	0	0
17/01/2024	41.18	349,400	40.81	41.40	40.59	0	6,000	-0.3
16/01/2024	40.81	310,900	40.59	41.03	40.30	0	0	0
15/01/2024	40.52	193,100	40.44	40.96	40.44	0	1,600	-0.1
12/01/2024	40.44	792,100	40.88	40.96	40.37	0	0	0
11/01/2024	40.96	429,900	40.96	41.18	40.81	0	0	0
10/01/2024	40.96	683,800	41.32	41.40	40.81	200	32,000	-1.8
09/01/2024	41.18	1,087,200	41.40	41.62	41.10	0	0	0
08/01/2024	41.69	920,000	42.13	42.43	41.69	0	0	0
05/01/2024	42.13	554,800	42.35	42.43	42.06	0	200	-0.0
04/01/2024	42.35	898,300	42.50	43.16	42.21	0	0	0
03/01/2024	42.28	375,500	42.21	42.43	41.91	0	0	0
02/01/2024	42.21	778,900	42.21	42.79	41.91	50,000	0	2.9
29/12/2023	41.69	712,200	41.40	42.21	41.40	116,700	0	6.7
28/12/2023	41.40	346,800	41.40	41.69	41.32	18,700	0	1.1
27/12/2023	41.40	527,100	40.96	41.47	41.03	0	50,000	-2.8
26/12/2023	40.96	622,400	41.18	41.40	40.96	500	139,800	-7.8
25/12/2023	41.18	480,200	40.96	41.47	40.88	0	41,700	-2.3
22/12/2023	40.96	383,200	41.47	41.62	40.96	100	0	0.0
21/12/2023	41.47	533,600	41.32	41.54	40.74	400	500	-0.0
20/12/2023	41.32	408,200	41.32	41.69	41.03	0	0	0
19/12/2023	41.32	288,300	41.69	41.84	41.10	4,400	100	0.2
18/12/2023	41.69	497,100	41.62	41.99	41.10	5,000	400	0.3
15/12/2023	41.62	513,300	41.91	42.57	41.47	0	0	0
14/12/2023	41.91	278,100	42.35	42.87	41.91	0	4,400	-0.3
13/12/2023	42.35	587,800	43.31	43.45	42.21	15,000	5,000	0.6
12/12/2023	43.31	287,000	43.09	43.38	42.79	0	0	0
11/12/2023	43.09	237,000	43.45	43.89	43.09	0	0	0
08/12/2023	43.45	539,000	42.57	43.45	42.28	0	15,000	-0.9
07/12/2023	42.57	443,400	43.16	43.60	42.28	0	0	0
06/12/2023	43.16	222,200	43.53	43.60	43.01	0	0	0
05/12/2023	43.53	583,400	42.57	44.04	42.94	6,000	0	0.4
04/12/2023	42.57	622,000	42.06	42.72	42.06	0	0	0

Page:
<<
4
5
6
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-04)	-0.80	-1.23%	8,033,600	-31,400	-2.0	63.10 68 63.90
2 tháng (2025-10-06)	-0.80	-1.23%	17,686,600	37,100	2.6	60 68 63.90
3 tháng (2025-09-05)	-3	-4.46%	35,423,100	25,100	1.8	60 68 63.90
6 tháng (2025-06-09)	-2.76	-4.12%	98,938,800	21,900	1.5	60 69.70 63.90
12 tháng (2024-12-09)	6.04	10.39%	188,049,600	-13,463	-1.1	53.04 69.70 63.90
24 tháng (2023-12-15)	22.58	54.26%	400,632,500	-194,739	-11.8	40.37 69.70 63.90
36 tháng (2022-12-20)	16.78	35.38%	532,457,100	-394,719	-16.7	38.24 69.70 63.90
60 tháng (2020-12-30)	38.08	145.81%	936,218,250	-407,164	-39.0	26.12 69.70 63.90

CTCP Cơ Điện Lạnh (ree)

THỐNG KÊ GIAO DỊCH