Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/03/2024	39.76	1,128,900	39.13	39.82	38.88	0	0	0
04/03/2024	39.07	1,403,100	39.13	39.70	38.82	0	0	0
01/03/2024	39.13	1,217,900	38.44	39.51	38.44	0	0	0
29/02/2024	38.44	979,800	38.44	39.07	38.32	0	0	0
28/02/2024	38.44	1,564,300	37.37	38.51	37.19	1	0	0.0
27/02/2024	37.12	654,200	36.93	37.25	36.62	0	0	0
26/02/2024	36.49	839,400	37.00	37.00	36.43	0	0	0
23/02/2024	36.75	1,049,900	37.50	37.69	36.75	208	1	0.0
22/02/2024	37.44	465,600	37.88	37.88	37.37	622	1,100	-0.0
21/02/2024	37.81	1,073,700	36.93	37.94	36.75	0	0	0
20/02/2024	36.93	625,500	37.25	37.25	36.75	200	208	-0.0
19/02/2024	37.19	1,087,100	37.06	37.25	36.68	100	622	-0.0
16/02/2024	36.87	890,300	36.62	37.56	36.62	0	0	0
15/02/2024	36.62	1,289,900	35.55	37.06	35.55	0	200	-0.0
07/02/2024	35.49	323,400	35.49	35.62	35.36	0	100	-0.0
06/02/2024	35.30	610,300	34.86	35.55	34.86	0	147	-0.0
05/02/2024	34.86	594,500	34.74	35.30	34.67	0	0	0
02/02/2024	34.55	724,600	34.74	35.24	34.55	83,900	81,000	0.2
01/02/2024	34.80	886,000	35.18	35.43	34.74	0	0	0
31/01/2024	35.18	592,100	35.62	35.68	34.99	1,500	0	0.1
30/01/2024	35.43	710,000	35.36	35.55	35.18	19,000	2,900	0.9
29/01/2024	35.49	338,000	35.30	35.68	35.24	0	23,000	-1.3
26/01/2024	35.30	415,600	35.24	35.49	35.18	0	1,500	-0.1
25/01/2024	35.36	357,000	35.49	35.68	35.05	0	19,000	-1.1
24/01/2024	35.68	231,900	35.74	35.80	35.36	0	0	0
23/01/2024	35.74	494,900	35.24	36.06	35.18	0	0	0
22/01/2024	35.24	218,100	35.49	35.49	35.11	6,000	0	0.3
19/01/2024	35.18	288,000	34.99	35.43	34.86	0	0	0
18/01/2024	34.99	296,500	35.30	35.36	34.92	0	0	0
17/01/2024	35.24	349,400	34.92	35.43	34.74	0	6,000	-0.3
16/01/2024	34.92	310,900	34.74	35.11	34.48	0	0	0
15/01/2024	34.67	193,100	34.61	35.05	34.61	0	1,600	-0.1
12/01/2024	34.61	792,100	34.99	35.05	34.55	0	0	0
11/01/2024	35.05	429,900	35.05	35.24	34.92	0	0	0
10/01/2024	35.05	683,800	35.36	35.43	34.92	200	32,000	-1.8
09/01/2024	35.24	1,087,200	35.43	35.62	35.18	0	0	0
08/01/2024	35.68	920,000	36.06	36.31	35.68	0	0	0
05/01/2024	36.06	554,800	36.24	36.31	35.99	0	200	-0.0
04/01/2024	36.24	898,300	36.37	36.93	36.12	0	0	0
03/01/2024	36.18	375,500	36.12	36.31	35.87	0	0	0
02/01/2024	36.12	778,900	36.12	36.62	35.87	50,000	0	2.9
29/12/2023	35.68	712,200	35.43	36.12	35.43	116,700	0	6.7
28/12/2023	35.43	346,800	35.43	35.68	35.36	18,700	0	1.1
27/12/2023	35.43	527,100	35.05	35.49	35.11	0	50,000	-2.8
26/12/2023	35.05	622,400	35.24	35.43	35.05	500	139,800	-7.8
25/12/2023	35.24	480,200	35.05	35.49	34.99	0	41,700	-2.3
22/12/2023	35.05	383,200	35.49	35.62	35.05	100	0	0.0
21/12/2023	35.49	533,600	35.36	35.55	34.86	400	500	-0.0
20/12/2023	35.36	408,200	35.36	35.68	35.11	0	0	0
19/12/2023	35.36	288,300	35.68	35.80	35.18	4,400	100	0.2
18/12/2023	35.68	497,100	35.62	35.93	35.18	5,000	400	0.3
15/12/2023	35.62	513,300	35.87	36.43	35.49	0	0	0
14/12/2023	35.87	278,100	36.24	36.68	35.87	0	4,400	-0.3
13/12/2023	36.24	587,800	37.06	37.19	36.12	15,000	5,000	0.6
12/12/2023	37.06	287,000	36.87	37.12	36.62	0	0	0
11/12/2023	36.87	237,000	37.19	37.56	36.87	0	0	0
08/12/2023	37.19	539,000	36.43	37.19	36.18	0	15,000	-0.9
07/12/2023	36.43	443,400	36.93	37.31	36.18	0	0	0
06/12/2023	36.93	222,200	37.25	37.31	36.81	0	0	0
05/12/2023	37.25	583,400	36.43	37.69	36.75	6,000	0	0.4
04/12/2023	36.43	622,000	35.99	36.56	35.99	0	0	0
01/12/2023	35.99	124,400	35.87	36.24	35.74	0	0	0
30/11/2023	35.87	136,500	36.18	36.37	35.87	0	6,000	-0.3
29/11/2023	36.18	180,100	35.93	36.31	35.93	0	0	0
28/11/2023	35.93	146,200	35.74	36.12	35.68	16,600	0	1.0
27/11/2023	35.74	165,100	35.87	35.99	35.68	0	0	0
24/11/2023	35.87	299,100	36.12	36.12	35.62	1,900	0	0.1
23/11/2023	36.12	190,200	36.12	36.68	36.12	7,000	16,600	-0.6
22/11/2023	36.12	201,000	36.24	36.62	36.12	1,700	0	0.1
21/11/2023	36.24	203,700	36.31	36.56	35.93	0	1,900	-0.1
20/11/2023	36.31	450,100	36.43	36.49	35.80	0	7,000	-0.4
17/11/2023	36.43	488,700	36.37	36.93	36.18	0	1,700	-0.1
16/11/2023	36.37	152,600	36.62	36.62	36.18	0	0	0
15/11/2023	36.62	274,700	36.37	37.00	36.37	600	0	0.0
14/11/2023	36.37	364,300	35.99	36.43	35.68	0	0	0
13/11/2023	35.99	249,100	36.06	36.43	35.80	0	300	-0.0
10/11/2023	36.06	398,300	35.80	36.87	35.62	0	600	-0.0
09/11/2023	35.80	324,400	35.80	36.43	35.49	0	0	0
08/11/2023	35.80	520,800	34.67	36.12	34.48	0	0	0
07/11/2023	34.67	396,500	34.80	35.18	34.42	0	0	0
06/11/2023	34.80	406,800	33.29	34.80	33.73	0	0	0
03/11/2023	33.29	888,700	34.30	34.67	33.29	0	0	0
02/11/2023	34.30	445,200	32.73	34.48	33.04	0	0	0
01/11/2023	32.73	481,100	33.04	33.48	31.85	0	0	0
31/10/2023	33.04	391,100	34.30	34.55	32.79	500	0	0.0
30/10/2023	34.30	227,200	34.55	34.80	34.30	0	0	0
27/10/2023	34.55	617,700	35.18	35.49	33.61	0	0	0
26/10/2023	35.18	798,700	37.06	37.31	35.18	800	500	0.0
25/10/2023	37.06	268,900	37.44	37.63	37.06	0	0	0
24/10/2023	37.44	173,200	37.19	37.50	37.06	1,000	0	0.1
23/10/2023	37.19	209,400	37.94	38.19	37.06	0	800	-0.0
20/10/2023	37.94	199,200	37.44	38.00	37.06	0	0	0
19/10/2023	37.44	251,700	37.94	38.07	37.37	0	1,000	-0.1
18/10/2023	37.94	667,900	38.69	38.76	36.75	0	0	0
17/10/2023	38.69	323,800	39.07	39.45	38.69	0	0	0
16/10/2023	39.07	323,400	39.45	39.70	38.94	0	0	0
13/10/2023	39.45	297,500	39.51	39.51	39.07	400	0	0.0
12/10/2023	39.51	465,500	39.32	39.95	39.45	0	0	0
11/10/2023	39.32	268,800	39.32	39.57	39.01	0	0	0
10/10/2023	39.32	522,600	38.88	39.76	39.07	0	400	-0.0

Page:
<<
6
7
8
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-07-01)	-4.60	-9.22%	11,433,800	-87,933	0	43.85 49.90 46.50
2 tháng (2026-06-01)	-5.90	-11.52%	20,048,000	-119,711	0	43.85 51.20 46.50
3 tháng (2026-05-04)	-7.92	-14.88%	32,080,800	-75,309	0	43.85 53.70 46.50
6 tháng (2026-02-02)	-7.07	-13.50%	101,740,600	-114,231	0.2	43.85 62.35 46.50
12 tháng (2025-08-05)	-11.61	-20.40%	179,327,100	-57,931	4.1	43.85 62.35 46.50
24 tháng (2024-08-12)	-5.27	-10.43%	363,913,800	-109,112	0.5	43.85 62.35 46.50
36 tháng (2023-08-16)	5.66	14.29%	565,285,300	-364,170	-14.8	32.73 62.35 46.50
60 tháng (2021-08-26)	16.56	57.64%	935,075,700	-477,245	-34.8	28.69 62.35 46.50

CTCP Cơ Điện Lạnh (ree)

THỐNG KÊ GIAO DỊCH