Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/04/2024	44.04	614,900	44.19	44.19	43.53	0	0	0
24/04/2024	44.26	1,084,500	43.23	44.56	43.09	0	1,600	-0.1
23/04/2024	42.87	815,900	43.01	43.38	42.72	0	0	0
22/04/2024	43.23	879,400	42.79	43.75	42.72	0	0	0
19/04/2024	42.57	1,576,800	43.38	44.04	42.35	0	0	0
17/04/2024	44.04	675,800	44.63	44.92	44.04	0	0	0
16/04/2024	44.34	1,126,500	44.85	45.00	43.82	0	0	0
15/04/2024	44.70	1,363,500	45.66	46.10	44.63	0	0	0
12/04/2024: Cổ tức tiền mặt tỉ lệ: 10%
12/04/2024	46.10	641,300	45.88	46.17	45.51	0	0	0
11/04/2024	45.44	848,600	44.79	45.44	44.79	0	0	0
10/04/2024	45.22	559,600	45.51	45.65	45.22	0	0	0
09/04/2024	45.36	486,000	45.29	45.51	45.15	0	0	0
08/04/2024	45.15	759,700	45.08	45.29	44.64	0	0	0
05/04/2024	45.22	620,100	45.36	45.73	45.22	0	0	0
04/04/2024	45.44	943,000	45.87	46.01	45.36	600	0	0.0
03/04/2024	46.01	1,181,200	46.38	47.03	45.87	10,000	0	0.6
02/04/2024	46.30	987,000	45.87	46.30	45.51	3,300	0	0.2
01/04/2024	45.73	1,104,800	46.09	46.38	45.22	0	600	-0.0
29/03/2024	46.09	883,900	46.16	46.66	45.94	0	10,000	-0.6
28/03/2024	46.16	515,800	46.38	46.45	46.01	0	3,300	-0.2
27/03/2024	46.16	639,400	46.59	46.59	46.01	0	0	0
26/03/2024	46.30	705,100	45.87	46.59	45.73	0	0	0
25/03/2024	45.87	1,016,800	46.30	47.10	45.65	0	0	0
22/03/2024	46.30	1,679,100	46.16	46.88	45.65	0	0	0
21/03/2024	45.44	967,400	45.44	45.58	44.86	0	0	0
20/03/2024	44.86	822,400	44.71	45.00	44.14	0	0	0
19/03/2024	44.64	905,500	45.08	45.08	44.21	0	0	0
18/03/2024	44.57	1,553,800	46.23	46.23	43.78	0	0	0
15/03/2024	46.23	808,400	46.59	46.59	45.51	0	0	0
14/03/2024	46.45	1,256,100	46.38	46.81	46.01	0	0	0
13/03/2024	45.94	1,469,600	45.22	46.38	45.00	0	0	0
12/03/2024	44.79	1,020,000	44.79	45.44	44.50	0	0	0
11/03/2024	44.79	1,056,100	45.51	45.51	44.35	0	0	0
08/03/2024	45.58	1,689,400	45.51	46.66	45.36	0	0	0
07/03/2024	45.51	1,107,400	45.00	45.58	44.93	0	0	0
06/03/2024	45.08	436,400	45.58	45.65	45.00	0	0	0
05/03/2024	45.73	1,128,900	45.00	45.80	44.71	0	0	0
04/03/2024	44.93	1,403,100	45.00	45.65	44.64	0	0	0
01/03/2024	45.00	1,217,900	44.21	45.44	44.21	0	0	0
29/02/2024	44.21	979,800	44.21	44.93	44.06	0	0	0
28/02/2024	44.21	1,564,300	42.98	44.28	42.76	1	0	0.0
27/02/2024	42.69	654,200	42.47	42.84	42.11	0	0	0
26/02/2024	41.97	839,400	42.55	42.55	41.90	0	0	0
23/02/2024	42.26	1,049,900	43.12	43.34	42.26	208	1	0.0
22/02/2024	43.05	465,600	43.56	43.56	42.98	622	1,100	-0.0
21/02/2024	43.49	1,073,700	42.47	43.63	42.26	0	0	0
20/02/2024	42.47	625,500	42.84	42.84	42.26	200	208	-0.0
19/02/2024	42.76	1,087,100	42.62	42.84	42.19	100	622	-0.0
16/02/2024	42.40	890,300	42.11	43.20	42.11	0	0	0
15/02/2024	42.11	1,289,900	40.89	42.62	40.89	0	200	-0.0
07/02/2024	40.81	323,400	40.81	40.96	40.67	0	100	-0.0
06/02/2024	40.60	610,300	40.09	40.89	40.09	0	147	-0.0
05/02/2024	40.09	594,500	39.95	40.60	39.87	0	0	0
02/02/2024	39.73	724,600	39.95	40.52	39.73	83,900	81,000	0.2
01/02/2024	40.02	886,000	40.45	40.74	39.95	0	0	0
31/01/2024	40.45	592,100	40.96	41.03	40.24	1,500	0	0.1
30/01/2024	40.74	710,000	40.67	40.89	40.45	19,000	2,900	0.9
29/01/2024	40.81	338,000	40.60	41.03	40.52	0	23,000	-1.3
26/01/2024	40.60	415,600	40.52	40.81	40.45	0	1,500	-0.1
25/01/2024	40.67	357,000	40.81	41.03	40.31	0	19,000	-1.1
24/01/2024	41.03	231,900	41.10	41.17	40.67	0	0	0
23/01/2024	41.10	494,900	40.52	41.46	40.45	0	0	0
22/01/2024	40.52	218,100	40.81	40.81	40.38	6,000	0	0.3
19/01/2024	40.45	288,000	40.24	40.74	40.09	0	0	0
18/01/2024	40.24	296,500	40.60	40.67	40.16	0	0	0
17/01/2024	40.52	349,400	40.16	40.74	39.95	0	6,000	-0.3
16/01/2024	40.16	310,900	39.95	40.38	39.66	0	0	0
15/01/2024	39.87	193,100	39.80	40.31	39.80	0	1,600	-0.1
12/01/2024	39.80	792,100	40.24	40.31	39.73	0	0	0
11/01/2024	40.31	429,900	40.31	40.52	40.16	0	0	0
10/01/2024	40.31	683,800	40.67	40.74	40.16	200	32,000	-1.8
09/01/2024	40.52	1,087,200	40.74	40.96	40.45	0	0	0
08/01/2024	41.03	920,000	41.46	41.75	41.03	0	0	0
05/01/2024	41.46	554,800	41.68	41.75	41.39	0	200	-0.0
04/01/2024	41.68	898,300	41.82	42.47	41.54	0	0	0
03/01/2024	41.61	375,500	41.54	41.75	41.25	0	0	0
02/01/2024	41.54	778,900	41.54	42.11	41.25	50,000	0	2.9
29/12/2023	41.03	712,200	40.74	41.54	40.74	116,700	0	6.7
28/12/2023	40.74	346,800	40.74	41.03	40.67	18,700	0	1.1
27/12/2023	40.74	527,100	40.31	40.81	40.38	0	50,000	-2.8
26/12/2023	40.31	622,400	40.52	40.74	40.31	500	139,800	-7.8
25/12/2023	40.52	480,200	40.31	40.81	40.24	0	41,700	-2.3
22/12/2023	40.31	383,200	40.81	40.96	40.31	100	0	0.0
21/12/2023	40.81	533,600	40.67	40.89	40.09	400	500	-0.0
20/12/2023	40.67	408,200	40.67	41.03	40.38	0	0	0
19/12/2023	40.67	288,300	41.03	41.17	40.45	4,400	100	0.2
18/12/2023	41.03	497,100	40.96	41.32	40.45	5,000	400	0.3
15/12/2023	40.96	513,300	41.25	41.90	40.81	0	0	0
14/12/2023	41.25	278,100	41.68	42.19	41.25	0	4,400	-0.3
13/12/2023	41.68	587,800	42.62	42.76	41.54	15,000	5,000	0.6
12/12/2023	42.62	287,000	42.40	42.69	42.11	0	0	0
11/12/2023	42.40	237,000	42.76	43.20	42.40	0	0	0
08/12/2023	42.76	539,000	41.90	42.76	41.61	0	15,000	-0.9
07/12/2023	41.90	443,400	42.47	42.91	41.61	0	0	0
06/12/2023	42.47	222,200	42.84	42.91	42.33	0	0	0
05/12/2023	42.84	583,400	41.90	43.34	42.26	6,000	0	0.4
04/12/2023	41.90	622,000	41.39	42.04	41.39	0	0	0
01/12/2023	41.39	124,400	41.25	41.68	41.10	0	0	0
30/11/2023	41.25	136,500	41.61	41.82	41.25	0	6,000	-0.3
29/11/2023	41.61	180,100	41.32	41.75	41.32	0	0	0

Page:
<<
5
6
7
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-04-01)	-7.10	-10.53%	24,290,100	33,990	0	60 67.40 60.30
2 tháng (2026-03-02)	-4	-6.22%	62,556,500	-69,913	-2.9	57.70 71.70 60.30
3 tháng (2026-02-02)	0.07	0.12%	70,186,300	-20,613	0.2	57.70 71.70 60.30
6 tháng (2025-11-03)	-3.67	-5.73%	98,871,900	-20,713	0.4	57.70 71.70 60.30
12 tháng (2025-05-06)	0.65	1.10%	210,062,200	38,175	4.1	57.70 71.70 60.30
24 tháng (2024-05-13)	11.12	22.61%	405,854,200	-86,905	-4.1	48.89 71.70 60.30
36 tháng (2023-05-17)	18.40	43.92%	594,277,800	-348,052	-19.8	37.63 71.70 60.30
60 tháng (2021-05-27)	28.80	91.40%	954,230,000	-397,727	-35.8	27.03 71.70 60.30

CTCP Cơ Điện Lạnh (ree)

THỐNG KÊ GIAO DỊCH