Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/06/2026	50.90	305,800	50.80	51	50.60	0	5,131	0
16/06/2026	50.90	335,500	51.10	51.10	50.60	0	0	0
15/06/2026	51	440,100	50.60	51	50.40	0	0	0
12/06/2026	50.40	300,100	50.70	50.90	50.20	0	0	0
11/06/2026	50.60	250,000	50.30	51	50.30	2,100	0	0
10/06/2026	50.30	465,100	50	50.50	50	0	0	0
09/06/2026	50.20	330,700	50.30	50.70	50	0	0	0
08/06/2026	50.20	515,200	50.90	50.90	50.20	0	4,000	0
05/06/2026	50.90	177,800	51.20	51.30	50.80	0	200	0
04/06/2026	51.20	200,600	51.30	51.40	50.80	0	287	0
03/06/2026	51.20	290,200	50.50	51.30	50.50	0	100	0
02/06/2026	50.50	1,086,900	51	51.40	50.40	0	0	0
01/06/2026	51.20	1,109,400	52.70	53.10	51.20	0	400	0
29/05/2026	52.70	395,600	53.10	53.10	52.30	300	0	0
28/05/2026	53	396,200	53.50	53.70	53	509	0	0
27/05/2026	53.30	400,400	53.20	53.30	52.80	2,205	0	0
26/05/2026	52.80	305,900	52.50	53	52.40	13,500	0	0
25/05/2026	52.40	386,000	52.70	53.30	52.30	17,006	0	0
22/05/2026	52.60	630,000	52.60	53.20	52.20	41,150	1,303	0
21/05/2026	53.30	460,200	54	54	52.90	3,757	19,700	0
20/05/2026	53.50	964,800	53.90	54.80	52.80	3,591	18,100	0
19/05/2026	53.70	694,400	53.10	53.90	52.90	3,590	18,807	0
18/05/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
18/05/2026	52.80	639,600	53	53.30	52.40	4,700	27,600	0
15/05/2026	52.43	704,600	52.78	52.87	52.26	400	0	0
14/05/2026	52.61	892,800	52.61	53.13	52.52	100	0	0
13/05/2026	52.96	844,800	53.39	53.39	52.61	500	5,400	0
12/05/2026	53.22	595,100	53.48	53.83	52.96	38,400	0	0
11/05/2026	53.13	518,000	53.83	53.83	52.96	46,975	0	0
08/05/2026	53.04	832,300	53.91	53.91	52.87	58,750	4,800	0
07/05/2026	53.39	988,400	53.48	54.35	53.30	160,000	101,992	0
06/05/2026	53.48	397,100	52.87	53.57	52.87	41,363	44,000	0
05/05/2026	52.87	449,000	53.22	53.57	52.70	504	1,700	0
04/05/2026	53.22	537,600	52.70	53.57	52.70	504	150,000	0
29/04/2026	52.43	934,100	52.17	53.39	52.17	0	44,100	0
28/04/2026	52.17	1,838,100	54.70	54.70	52.17	32,187	0	0
24/04/2026	54.17	526,500	54.52	54.61	53.83	18,309	0	0
23/04/2026	54.09	1,868,200	56.52	56.52	53.91	89,449	50,800	0
22/04/2026	56.35	775,500	56.70	56.70	55.91	73,200	0	0
21/04/2026	56.35	1,083,900	57.39	57.39	56.09	1,500	5,000	0
20/04/2026	56.78	1,356,300	55.83	56.96	55.65	151	86,300	0
17/04/2026	56	569,400	56.35	56.35	55.65	800	72,500	0
16/04/2026	56.09	722,500	56.43	56.87	55.65	800	1,500	0
15/04/2026	56.43	1,037,100	58.09	58.09	56.09	42,700	0	0
14/04/2026	57.30	872,700	57.83	58.26	57.30	0	0	0
13/04/2026	57.83	825,900	57.57	58.43	57.48	500	0	0
10/04/2026	57.22	861,800	56.87	57.57	56.61	500	44,000	0
09/04/2026	56.96	1,008,200	58.52	58.52	56.87	75,500	500	0
08/04/2026	58	1,457,500	57.57	58.26	57.13	132,800	75,000	0
07/04/2026	56.70	888,000	57.13	57.39	56	143,600	0	0
06/04/2026	56	1,117,900	56.96	57.04	55.74	39,000	2,600	0
03/04/2026	56	2,346,300	58.26	58.61	56	38,700	172,000	0
02/04/2026	57.65	1,850,200	58.61	59.39	57.39	39,000	180,000	0
01/04/2026	58.61	1,823,500	60.87	61.30	58.61	59,785	38,500	0
31/03/2026	59.57	2,455,900	60.87	61.74	59.48	559,833	554,852	0
30/03/2026	60.87	3,175,200	62.35	64.52	60.87	184,057	25,000	0
27/03/2026	62.35	1,678,800	61.74	63.04	61.13	2,067	7,500	0
26/03/2026	62.35	2,072,000	63.04	63.04	61.65	2,067	35,900	0
25/03/2026	61.65	3,852,100	58	61.65	57.65	3,010	185,000	0
24/03/2026	57.65	1,043,400	58.09	58.70	56.78	6,000	1,985	0
23/03/2026	56.52	1,872,100	58.70	60.61	55.65	0	0	0
20/03/2026	58.61	3,774,400	56.87	60.78	56.61	0	6,000	-0.4
19/03/2026	56.87	2,124,200	54.87	57.83	54.52	0	0	0
18/03/2026	55.65	782,200	54.52	55.83	53.91	0	0	0
17/03/2026	54.78	624,600	55.13	55.22	54.35	56,600	0	3.7
16/03/2026	55.13	1,020,100	56.35	56.35	53.91	100	0	0.0
13/03/2026	55.48	1,161,100	54.61	56.17	54.43	100	0	0.0
12/03/2026	54.35	1,507,700	52.26	54.78	51.30	100	0	0.0
11/03/2026	52.52	793,300	52	52.87	51.74	100	56,800	-3.4
10/03/2026	51.83	1,093,400	51.30	52.17	50.96	400	100	0.0
09/03/2026	50.17	2,300,300	52.17	52.26	50.17	400	100	0.0
06/03/2026	53.91	967,600	55.57	55.57	53.04	4,600	0	0.3
05/03/2026	55.22	717,300	56.35	56.87	55.22	4,400	0	0.3
04/03/2026	56.09	2,125,500	56.09	57.91	54.78	300	900	-0.0
03/03/2026	56.09	1,073,200	56.52	56.78	55.57	0	3,900	-0.2
02/03/2026	55.91	2,052,000	53.65	56.87	52.61	0	50,000	-3.1
27/02/2026	53.74	267,600	54.17	54.17	53.48	0	600	-0.0
26/02/2026: Cổ tức tiền mặt tỉ lệ: 10%
26/02/2026	54.09	344,200	54.43	54.43	53.65	0	0	0
25/02/2026	53.91	858,100	53.40	53.91	53.31	0	0	0
24/02/2026	53.31	567,800	53.06	53.40	52.97	4,000	0	0.2
23/02/2026	53.06	363,500	53.06	53.31	52.89	0	0	0
13/02/2026	52.71	173,900	53.06	53.06	52.71	0	0	0
12/02/2026	53.06	235,500	52.89	53.06	52.63	0	4,000	-0.2
11/02/2026	52.89	242,000	51.77	52.89	51.77	0	0	0
10/02/2026	51.77	744,400	52.54	52.63	51.77	0	0	0
09/02/2026	52.54	311,300	53.06	53.14	52.46	49,900	0	3.1
06/02/2026	52.46	645,700	53.40	53.40	52.46	49,900	0	3.1
05/02/2026	53.14	415,900	53.83	53.83	53.14	0	0	0
04/02/2026	53.57	512,700	53.83	53.91	53.06	0	0	0
03/02/2026	53.66	758,400	52.80	53.74	52.63	0	50,000	-3.1
02/02/2026	52.37	1,188,800	53.23	53.23	52.20	100	0	0.0
30/01/2026	53.14	740,500	53.40	53.49	52.89	0	0	0
29/01/2026	53.06	705,100	53.14	53.91	52.89	112,200	0	7.0
28/01/2026	52.89	533,400	53.74	53.74	52.80	0	0	0
27/01/2026	53.40	318,600	52.89	53.40	52.89	0	0	0
26/01/2026	52.89	715,000	54.00	54.08	52.80	0	112,200	-7.0
23/01/2026	53.74	414,800	54.43	54.68	53.74	5,500	0	0.3
22/01/2026	54.08	824,700	54.00	54.68	53.66	122,800	0	7.8
21/01/2026	53.14	609,900	53.66	53.74	53.06	0	0	0
20/01/2026	53.74	762,900	54.26	54.60	53.66	0	5,500	-0.3
19/01/2026	54.17	753,300	54.77	55.71	53.91	0	122,800	-7.8

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-18)	-1.90	-3.60%	10,774,700	1,911	0	50.20 53.70 50.90
2 tháng (2026-04-20)	-5.88	-10.36%	25,917,000	70,111	0	50.20 56.78 50.90
3 tháng (2026-03-19)	-5.97	-10.50%	63,346,100	-2,007	-0.4	50.20 62.35 50.90
6 tháng (2025-12-19)	-2.07	-3.91%	104,246,700	75,093	4.8	50.17 62.35 50.90
12 tháng (2025-06-23)	-6.69	-11.62%	198,657,100	58,493	4.1	50.17 62.35 50.90
24 tháng (2024-06-27)	3.92	8.35%	389,676,200	-30,299	-2.0	45.39 62.35 50.90
36 tháng (2023-07-03)	9.95	24.28%	582,088,400	-270,246	-16.3	32.73 62.35 50.90
60 tháng (2021-07-13)	26.88	111.94%	947,236,500	-360,921	-34.9	23.51 62.35 50.90

CTCP Cơ Điện Lạnh (ree)

THỐNG KÊ GIAO DỊCH