Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/12/2023	42.06	124,400	41.91	42.35	41.77	0	0	0
30/11/2023	41.91	136,500	42.28	42.50	41.91	0	6,000	-0.3
29/11/2023	42.28	180,100	41.99	42.43	41.99	0	0	0
28/11/2023	41.99	146,200	41.77	42.21	41.69	16,600	0	1.0
27/11/2023	41.77	165,100	41.91	42.06	41.69	0	0	0
24/11/2023	41.91	299,100	42.21	42.21	41.62	1,900	0	0.1
23/11/2023	42.21	190,200	42.21	42.87	42.21	7,000	16,600	-0.6
22/11/2023	42.21	201,000	42.35	42.79	42.21	1,700	0	0.1
21/11/2023	42.35	203,700	42.43	42.72	41.99	0	1,900	-0.1
20/11/2023	42.43	450,100	42.57	42.65	41.84	0	7,000	-0.4
17/11/2023	42.57	488,700	42.50	43.16	42.28	0	1,700	-0.1
16/11/2023	42.50	152,600	42.79	42.79	42.28	0	0	0
15/11/2023	42.79	274,700	42.50	43.23	42.50	600	0	0.0
14/11/2023	42.50	364,300	42.06	42.57	41.69	0	0	0
13/11/2023	42.06	249,100	42.13	42.57	41.84	0	300	-0.0
10/11/2023	42.13	398,300	41.84	43.09	41.62	0	600	-0.0
09/11/2023	41.84	324,400	41.84	42.57	41.47	0	0	0
08/11/2023	41.84	520,800	40.52	42.21	40.30	0	0	0
07/11/2023	40.52	396,500	40.66	41.10	40.22	0	0	0
06/11/2023	40.66	406,800	38.90	40.66	39.42	0	0	0
03/11/2023	38.90	888,700	40.08	40.52	38.90	0	0	0
02/11/2023	40.08	445,200	38.24	40.30	38.61	0	0	0
01/11/2023	38.24	481,100	38.61	39.12	37.21	0	0	0
31/10/2023	38.61	391,100	40.08	40.37	38.32	500	0	0.0
30/10/2023	40.08	227,200	40.37	40.66	40.08	0	0	0
27/10/2023	40.37	617,700	41.10	41.47	39.27	0	0	0
26/10/2023	41.10	798,700	43.31	43.60	41.10	800	500	0.0
25/10/2023	43.31	268,900	43.75	43.97	43.31	0	0	0
24/10/2023	43.75	173,200	43.45	43.82	43.31	1,000	0	0.1
23/10/2023	43.45	209,400	44.33	44.63	43.31	0	800	-0.0
20/10/2023	44.33	199,200	43.75	44.41	43.31	0	0	0
19/10/2023	43.75	251,700	44.33	44.48	43.67	0	1,000	-0.1
18/10/2023	44.33	667,900	45.21	45.29	42.94	0	0	0
17/10/2023	45.21	323,800	45.66	46.10	45.21	0	0	0
16/10/2023	45.66	323,400	46.10	46.39	45.51	0	0	0
13/10/2023	46.10	297,500	46.17	46.17	45.66	400	0	0.0
12/10/2023	46.17	465,500	45.95	46.68	46.10	0	0	0
11/10/2023	45.95	268,800	45.95	46.24	45.58	0	0	0
10/10/2023	45.95	522,600	45.44	46.46	45.66	0	400	-0.0
09/10/2023	45.44	451,900	45.66	45.66	45.29	0	0	0
06/10/2023	45.66	397,700	45.51	45.95	45.29	4,200	0	0.3
05/10/2023	45.51	310,700	46.10	46.61	45.51	0	0	0
04/10/2023	46.10	615,100	45.51	46.61	45.29	0	0	0
03/10/2023	45.51	685,000	46.61	46.61	45.36	0	4,200	-0.3
02/10/2023	46.61	359,200	46.39	47.12	46.46	0	0	0
29/09/2023	46.39	334,700	46.61	47.05	46.32	0	0	0
28/09/2023	46.61	561,200	46.17	46.61	45.66	0	0	0
27/09/2023	46.17	398,500	45.44	46.24	45.36	0	0	0
26/09/2023	45.44	781,500	45.36	45.88	45.29	0	0	0
25/09/2023	45.36	1,047,100	46.61	47.20	45.36	0	0	0
22/09/2023	46.61	1,017,700	48.08	48.08	46.46	0	0	0
21/09/2023	48.08	1,529,000	47.20	48.44	47.27	0	0	0
20/09/2023	47.20	954,800	46.61	47.20	46.54	0	0	0
19/09/2023	46.61	624,300	45.88	46.90	45.66	0	0	0
18/09/2023	45.88	690,700	46.24	46.61	45.80	0	0	0
15/09/2023	46.24	335,800	46.17	46.68	46.17	0	0	0
14/09/2023	46.17	629,300	46.54	46.76	46.10	0	0	0
13/09/2023	46.54	867,800	46.54	46.90	46.46	1,200	50,000	-3.1
12/09/2023	46.54	797,100	46.68	46.76	46.24	0	0	0
11/09/2023	46.68	1,054,000	46.98	47.27	46.61	0	0	0
08/09/2023	46.98	939,600	46.68	47.20	46.61	0	1,200	-0.1
07/09/2023	46.68	846,600	47.05	47.27	46.61	2,700	1,800	0.1
06/09/2023	47.05	645,500	46.83	47.42	46.68	0	300	-0.0
05/09/2023	46.83	618,800	46.10	46.83	46.32	1,600	0	0.1
31/08/2023	46.10	787,800	46.24	46.54	45.95	0	29,700	-1.9
30/08/2023	46.24	479,100	46.10	46.24	45.66	0	0	0
29/08/2023	46.10	427,100	46.24	46.46	45.66	0	1,900	-0.1
28/08/2023	46.24	537,700	45.14	46.24	45.29	0	0	0
25/08/2023	45.14	417,600	45.14	45.14	44.77	0	0	0
24/08/2023	45.14	446,200	44.85	45.14	44.63	0	0	0
23/08/2023	44.85	305,700	44.85	45.21	44.63	0	0	0
22/08/2023	44.85	748,900	44.77	44.99	43.97	0	0	0
21/08/2023	44.77	820,900	44.41	44.92	44.04	0	0	0
18/08/2023	44.41	1,743,200	46.02	46.24	44.41	0	0	0
17/08/2023	46.02	674,900	46.32	46.54	46.02	0	0	0
16/08/2023	46.32	365,000	46.46	46.61	46.32	0	0	0
15/08/2023	46.46	599,600	46.61	46.83	46.24	0	0	0
14/08/2023	46.61	407,800	46.39	47.20	46.39	0	0	0
11/08/2023	46.39	870,100	46.17	46.68	45.95	0	0	0
10/08/2023	46.17	1,523,300	47.12	47.34	46.17	0	0	0
09/08/2023	47.12	837,700	47.64	47.64	47.12	0	0	0
08/08/2023	47.64	747,800	47.64	48.00	47.56	0	6,100	-0.4
07/08/2023	47.64	647,400	46.98	47.64	47.20	0	0	0
04/08/2023	46.98	2,038,900	47.64	47.71	46.98	0	0	0
03/08/2023	47.64	861,400	47.64	48.30	47.42	0	0	0
02/08/2023	47.64	1,262,400	48.08	48.52	47.64	0	0	0
01/08/2023	48.08	1,264,500	49.18	49.40	48.08	0	0	0
31/07/2023	49.18	1,138,800	49.91	49.91	48.81	0	0	0
28/07/2023	49.91	1,282,900	49.25	50.28	48.81	0	0	0
27/07/2023	49.25	831,900	49.84	49.91	48.96	0	0	0
26/07/2023	49.84	2,444,100	47.93	49.84	47.86	0	0	0
25/07/2023	47.93	737,000	47.56	48.22	47.64	0	0	0
24/07/2023	47.56	737,500	47.78	48.44	47.56	0	0	0
21/07/2023	47.78	835,600	47.42	48.22	47.20	0	3,600	-0.2
20/07/2023	47.42	863,900	47.71	47.93	47.12	0	0	0
19/07/2023	47.71	475,200	47.93	48.15	47.56	0	0	0
18/07/2023	47.93	664,800	47.93	48.15	47.71	0	0	0
17/07/2023	47.93	708,900	48.22	48.44	47.93	0	0	0
14/07/2023	48.22	623,800	48.44	48.59	47.93	0	0	0
13/07/2023	48.44	984,700	47.86	48.81	47.86	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 (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