Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
09/10/2023	38.88	451,900	39.07	39.07	38.76	0	0	0
06/10/2023	39.07	397,700	38.94	39.32	38.76	4,200	0	0.3
05/10/2023	38.94	310,700	39.45	39.89	38.94	0	0	0
04/10/2023	39.45	615,100	38.94	39.89	38.76	0	0	0
03/10/2023	38.94	685,000	39.89	39.89	38.82	0	4,200	-0.3
02/10/2023	39.89	359,200	39.70	40.33	39.76	0	0	0
29/09/2023	39.70	334,700	39.89	40.26	39.64	0	0	0
28/09/2023	39.89	561,200	39.51	39.89	39.07	0	0	0
27/09/2023	39.51	398,500	38.88	39.57	38.82	0	0	0
26/09/2023	38.88	781,500	38.82	39.26	38.76	0	0	0
25/09/2023	38.82	1,047,100	39.89	40.39	38.82	0	0	0
22/09/2023	39.89	1,017,700	41.14	41.14	39.76	0	0	0
21/09/2023	41.14	1,529,000	40.39	41.46	40.45	0	0	0
20/09/2023	40.39	954,800	39.89	40.39	39.82	0	0	0
19/09/2023	39.89	624,300	39.26	40.14	39.07	0	0	0
18/09/2023	39.26	690,700	39.57	39.89	39.20	0	0	0
15/09/2023	39.57	335,800	39.51	39.95	39.51	0	0	0
14/09/2023	39.51	629,300	39.82	40.01	39.45	0	0	0
13/09/2023	39.82	867,800	39.82	40.14	39.76	1,200	50,000	-3.1
12/09/2023	39.82	797,100	39.95	40.01	39.57	0	0	0
11/09/2023	39.95	1,054,000	40.20	40.45	39.89	0	0	0
08/09/2023	40.20	939,600	39.95	40.39	39.89	0	1,200	-0.1
07/09/2023	39.95	846,600	40.26	40.45	39.89	2,700	1,800	0.1
06/09/2023	40.26	645,500	40.08	40.58	39.95	0	300	-0.0
05/09/2023	40.08	618,800	39.45	40.08	39.64	1,600	0	0.1
31/08/2023	39.45	787,800	39.57	39.82	39.32	0	29,700	-1.9
30/08/2023	39.57	479,100	39.45	39.57	39.07	0	0	0
29/08/2023	39.45	427,100	39.57	39.76	39.07	0	1,900	-0.1
28/08/2023	39.57	537,700	38.63	39.57	38.76	0	0	0
25/08/2023	38.63	417,600	38.63	38.63	38.32	0	0	0
24/08/2023	38.63	446,200	38.38	38.63	38.19	0	0	0
23/08/2023	38.38	305,700	38.38	38.69	38.19	0	0	0
22/08/2023	38.38	748,900	38.32	38.51	37.63	0	0	0
21/08/2023	38.32	820,900	38.00	38.44	37.69	0	0	0
18/08/2023	38.00	1,743,200	39.38	39.57	38.00	0	0	0
17/08/2023	39.38	674,900	39.64	39.82	39.38	0	0	0
16/08/2023	39.64	365,000	39.76	39.89	39.64	0	0	0
15/08/2023	39.76	599,600	39.89	40.08	39.57	0	0	0
14/08/2023	39.89	407,800	39.70	40.39	39.70	0	0	0
11/08/2023	39.70	870,100	39.51	39.95	39.32	0	0	0
10/08/2023	39.51	1,523,300	40.33	40.52	39.51	0	0	0
09/08/2023	40.33	837,700	40.77	40.77	40.33	0	0	0
08/08/2023	40.77	747,800	40.77	41.08	40.70	0	6,100	-0.4
07/08/2023	40.77	647,400	40.20	40.77	40.39	0	0	0
04/08/2023	40.20	2,038,900	40.77	40.83	40.20	0	0	0
03/08/2023	40.77	861,400	40.77	41.33	40.58	0	0	0
02/08/2023	40.77	1,262,400	41.14	41.52	40.77	0	0	0
01/08/2023	41.14	1,264,500	42.09	42.27	41.14	0	0	0
31/07/2023	42.09	1,138,800	42.71	42.71	41.77	0	0	0
28/07/2023	42.71	1,282,900	42.15	43.03	41.77	0	0	0
27/07/2023	42.15	831,900	42.65	42.71	41.90	0	0	0
26/07/2023	42.65	2,444,100	41.02	42.65	40.95	0	0	0
25/07/2023	41.02	737,000	40.70	41.27	40.77	0	0	0
24/07/2023	40.70	737,500	40.89	41.46	40.70	0	0	0
21/07/2023	40.89	835,600	40.58	41.27	40.39	0	3,600	-0.2
20/07/2023	40.58	863,900	40.83	41.02	40.33	0	0	0
19/07/2023	40.83	475,200	41.02	41.21	40.70	0	0	0
18/07/2023	41.02	664,800	41.02	41.21	40.83	0	0	0
17/07/2023	41.02	708,900	41.27	41.46	41.02	0	0	0
14/07/2023	41.27	623,800	41.46	41.58	41.02	0	0	0
13/07/2023	41.46	984,700	40.95	41.77	40.95	0	0	0
12/07/2023	40.95	703,400	41.39	41.71	40.83	0	0	0
11/07/2023	41.39	675,100	41.27	41.52	40.89	0	0	0
10/07/2023	41.27	1,488,000	40.95	41.65	40.95	0	0	0
07/07/2023	40.95	959,000	40.89	40.95	40.45	0	0	0
06/07/2023	40.89	1,183,300	41.39	41.58	40.77	0	0	0
05/07/2023	41.39	1,381,100	40.83	42.27	40.83	0	0	0
04/07/2023	40.83	739,300	40.95	41.08	40.52	0	0	0
03/07/2023	40.95	830,300	40.95	41.39	40.95	0	13,200	-0.9
30/06/2023	40.95	1,814,200	40.20	41.21	40.08	0	6,000	-0.4
29/06/2023	40.20	664,900	40.89	41.27	40.08	0	0	0
28/06/2023	40.89	2,295,000	39.45	40.95	39.57	0	0	0
27/06/2023	39.45	832,600	39.26	39.76	39.26	0	10,100	-0.6
26/06/2023	39.26	834,900	39.57	39.89	39.20	0	9,000	-0.6
23/06/2023	39.57	789,300	39.70	40.14	39.51	0	0	0
22/06/2023	39.70	976,400	39.76	39.89	39.38	0	25,900	-1.6
21/06/2023	39.76	872,100	39.89	40.08	39.51	0	0	0
20/06/2023	39.89	504,800	39.76	40.01	39.57	0	0	0
19/06/2023	39.76	1,838,600	39.20	40.52	39.26	0	500	-0.0
16/06/2023	39.20	1,353,600	38.82	39.51	38.82	0	0	0
15/06/2023	38.82	916,900	39.13	39.20	38.57	0	0	0
14/06/2023	39.13	671,200	39.45	39.70	39.07	0	0	0
13/06/2023	39.45	1,506,600	39.01	40.20	39.07	0	0	0
12/06/2023	39.01	840,700	38.88	39.51	38.69	0	0	0
09/06/2023	38.88	970,000	38.94	39.07	38.44	0	0	0
08/06/2023	38.94	1,073,000	39.64	39.64	38.94	0	0	0
07/06/2023	39.64	1,224,700	39.64	40.01	39.13	0	1,700	-0.1
06/06/2023	39.64	850,900	39.26	39.89	39.07	0	0	0
05/06/2023	39.26	1,332,700	38.57	39.64	38.44	0	0	0
02/06/2023	38.57	715,500	38.51	38.82	38.32	0	0	0
01/06/2023	38.51	466,000	38.63	38.82	38.32	0	0	0
31/05/2023	38.63	587,700	38.44	39.38	38.19	100	0	0.0
30/05/2023	38.44	476,400	38.63	38.82	38.32	0	0	0
29/05/2023	38.63	495,000	38.63	39.07	38.32	0	1,200	-0.1
26/05/2023	38.63	582,700	38.32	39.20	38.38	0	100	-0.0
25/05/2023	38.32	512,800	38.69	38.82	38.25	0	500	-0.0
24/05/2023	38.69	560,100	39.26	39.45	38.69	0	0	0
23/05/2023	39.26	1,024,600	37.75	39.45	38.38	0	0	0
22/05/2023	37.75	654,300	36.87	37.88	37.06	13,200	0	0.8
19/05/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
19/05/2023	36.87	321,600	36.43	37.12	36.49	0	0	0

Page:
<<
7
8
9
>>

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