Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/03/2026	64	782,200	62.70	64.20	62	0	0	0
17/03/2026	63	624,600	63.40	63.50	62.50	56,600	0	3.7
16/03/2026	63.40	1,020,100	64.80	64.80	62	100	0	0.0
13/03/2026	63.80	1,161,100	62.80	64.60	62.60	100	0	0.0
12/03/2026	62.50	1,507,700	60.10	63	59	100	0	0.0
11/03/2026	60.40	793,300	59.80	60.80	59.50	100	56,800	-3.4
10/03/2026	59.60	1,093,400	59	60	58.60	400	100	0.0
09/03/2026	57.70	2,300,300	60	60.10	57.70	400	100	0.0
06/03/2026	62	967,600	63.90	63.90	61	4,600	0	0.3
05/03/2026	63.50	717,300	64.80	65.40	63.50	4,400	0	0.3
04/03/2026	64.50	2,125,500	64.50	66.60	63	300	900	-0.0
03/03/2026	64.50	1,073,200	65	65.30	63.90	0	3,900	-0.2
02/03/2026	64.30	2,052,000	61.70	65.40	60.50	0	50,000	-3.1
27/02/2026	61.80	267,600	62.30	62.30	61.50	0	600	-0.0
26/02/2026: Cổ tức tiền mặt tỉ lệ: 10%
26/02/2026	62.20	344,200	62.60	62.60	61.70	0	0	0
25/02/2026	62.00	858,100	61.41	62.00	61.31	0	0	0
24/02/2026	61.31	567,800	61.02	61.41	60.92	4,000	0	0.2
23/02/2026	61.02	363,500	61.02	61.31	60.82	0	0	0
13/02/2026	60.62	173,900	61.02	61.02	60.62	0	0	0
12/02/2026	61.02	235,500	60.82	61.02	60.52	0	4,000	-0.2
11/02/2026	60.82	242,000	59.54	60.82	59.54	0	0	0
10/02/2026	59.54	744,400	60.43	60.52	59.54	0	0	0
09/02/2026	60.43	311,300	61.02	61.11	60.33	49,900	0	3.1
06/02/2026	60.33	645,700	61.41	61.41	60.33	49,900	0	3.1
05/02/2026	61.11	415,900	61.90	61.90	61.11	0	0	0
04/02/2026	61.61	512,700	61.90	62.00	61.02	0	0	0
03/02/2026	61.70	758,400	60.72	61.80	60.52	0	50,000	-3.1
02/02/2026	60.23	1,188,800	61.21	61.21	60.03	100	0	0.0
30/01/2026	61.11	740,500	61.41	61.51	60.82	0	0	0
29/01/2026	61.02	705,100	61.11	62.00	60.82	112,200	0	7.0
28/01/2026	60.82	533,400	61.80	61.80	60.72	0	0	0
27/01/2026	61.41	318,600	60.82	61.41	60.82	0	0	0
26/01/2026	60.82	715,000	62.10	62.20	60.72	0	112,200	-7.0
23/01/2026	61.80	414,800	62.59	62.89	61.80	5,500	0	0.3
22/01/2026	62.20	824,700	62.10	62.89	61.70	122,800	0	7.8
21/01/2026	61.11	609,900	61.70	61.80	61.02	0	0	0
20/01/2026	61.80	762,900	62.39	62.79	61.70	0	5,500	-0.3
19/01/2026	62.30	753,300	62.98	64.07	62.00	0	122,800	-7.8
16/01/2026	62.69	1,132,600	61.31	64.46	61.31	0	0	0
15/01/2026	61.31	584,800	61.90	61.90	61.11	0	0	0
14/01/2026	61.31	1,107,100	61.11	62.30	61.11	2,900	0	0.2
13/01/2026	61.11	1,177,200	61.80	62.39	61.02	76,700	0	4.8
12/01/2026	60.52	966,300	60.33	60.72	60.03	700	0	0.0
09/01/2026	60.03	781,600	61.02	61.51	60.03	0	3,000	-0.2
08/01/2026	60.72	614,900	61.02	61.41	60.52	100	76,800	-4.7
07/01/2026	61.02	638,200	60.23	61.41	60.23	0	600	-0.0
06/01/2026	60.23	379,100	60.03	60.92	59.83	0	0	0
05/01/2026	59.83	744,300	60.33	61.02	59.83	0	100	-0.0
31/12/2025	60.03	353,900	60.33	60.62	60.03	0	0	0
30/12/2025	60.23	232,200	60.33	60.52	60.03	0	0	0
29/12/2025	60.33	217,500	60.33	60.52	59.93	0	0	0
26/12/2025	60.33	302,000	60.43	60.62	60.03	0	0	0
25/12/2025	60.43	256,700	60.03	61.02	59.93	0	0	0
24/12/2025	60.03	262,900	60.62	60.92	59.93	0	0	0
23/12/2025	60.43	276,500	61.02	61.21	60.43	0	0	0
22/12/2025	60.92	303,500	61.41	61.41	60.52	0	0	0
19/12/2025	60.92	343,000	61.61	61.61	60.62	72,600	0	4.5
18/12/2025	60.52	331,600	60.92	61.02	60.52	0	0	0
17/12/2025	60.92	313,900	61.61	61.90	60.92	0	0	0
16/12/2025	61.61	360,700	61.11	61.80	59.54	0	72,600	-4.5
15/12/2025	61.31	538,800	61.11	61.51	61.11	0	0	0
12/12/2025	61.31	169,300	62.00	62.10	61.31	3,900	0	0.2
11/12/2025	61.70	99,500	62.30	62.39	61.70	0	0	0
10/12/2025	62.30	225,400	62.79	62.79	61.51	38,400	0	2.4
09/12/2025	61.70	339,000	62.98	62.98	61.61	38,400	42,300	-0.2
08/12/2025	62.39	266,900	62.30	63.38	62.30	8,900	0	0.6
05/12/2025	63.18	295,700	62.98	63.18	62.69	34,000	8,900	1.6
04/12/2025	62.89	377,100	63.87	63.87	62.69	34,000	72,400	-2.4
03/12/2025	63.18	285,700	62.59	63.18	62.30	0	0	0
02/12/2025	62.10	475,800	63.57	63.77	62.00	0	0	0
01/12/2025	63.57	184,900	64.26	64.46	63.57	0	34,000	-2.2
28/11/2025	64.17	133,400	64.85	64.95	64.07	0	0	0
27/11/2025	64.95	379,800	64.07	65.05	63.97	0	0	0
26/11/2025	63.97	450,900	64.66	64.66	63.48	0	0	0
25/11/2025	63.97	780,400	66.43	66.43	63.97	67,200	0	4.5
24/11/2025	65.25	286,300	65.94	65.94	64.95	800	0	0.1
21/11/2025	65.94	371,100	66.92	66.92	65.74	44,400	800	3.0
20/11/2025	66.43	439,500	66.92	67.02	66.43	0	67,200	-4.6
19/11/2025	66.92	1,117,000	66.33	67.61	66.23	0	0	0
18/11/2025	66.33	693,800	64.95	66.43	64.76	0	44,400	-3.0
17/11/2025	65.25	211,600	65.74	65.74	64.85	0	0	0
14/11/2025	65.35	353,300	64.76	65.35	64.66	0	0	0
13/11/2025	64.76	459,100	63.97	65.35	63.57	0	0	0
12/11/2025	63.48	120,300	63.38	63.48	62.69	0	0	0
11/11/2025	62.89	105,100	62.59	63.28	62.49	0	0	0
10/11/2025	62.49	163,500	63.08	63.77	62.49	0	0	0
07/11/2025	63.57	281,800	64.36	64.36	63.18	0	0	0
06/11/2025	64.07	142,200	64.36	64.36	63.57	2,600	0	0.2
05/11/2025	64.17	144,000	64.26	64.26	63.57	0	0	0
04/11/2025	63.97	454,100	63.38	63.97	62.49	0	0	0
03/11/2025	63.97	281,600	64.46	65.35	63.97	0	2,600	-0.2
31/10/2025	64.95	685,300	64.85	64.95	63.97	0	0	0
30/10/2025	64.07	266,400	63.08	64.07	63.08	0	0	0
29/10/2025	63.48	436,100	62.49	63.67	62.00	0	0	0
28/10/2025	62.49	272,900	62.10	62.49	61.31	3,000	0	0.2
27/10/2025	61.61	198,300	62.49	62.49	61.31	33,000	0	2.1
24/10/2025	61.11	259,600	61.02	61.31	60.23	2,200	0	0.1
23/10/2025	61.11	197,800	61.02	61.31	60.72	0	0	0
22/10/2025	60.82	274,700	60.62	61.21	59.83	0	36,100	-2.2
21/10/2025	60.52	900,900	59.93	60.92	59.24	0	2,200	-0.1
20/10/2025	59.05	1,277,000	61.51	62.20	58.95	0	0	0

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 (2026-02-23)	2.38	3.91%	17,212,700	-97,900	-5.9	57.70 64.50 63
2 tháng (2026-01-16)	0.71	1.13%	29,952,100	-52,000	-3.1	57.70 64.50 63
3 tháng (2025-12-17)	2.48	4.08%	40,139,300	20,500	1.5	57.70 64.50 63
6 tháng (2025-09-18)	-2.24	-3.41%	68,312,600	7,000	1.1	57.70 66.92 63
12 tháng (2025-03-24)	1.79	2.90%	185,341,500	-2,972	0.3	52.20 68.59 63
24 tháng (2024-03-27)	17.24	37.35%	392,913,900	-118,292	-7.4	42.57 68.59 63
36 tháng (2023-04-03)	20.62	48.21%	555,055,900	-379,819	-23.6	37.63 68.59 63
60 tháng (2021-04-12)	34.88	122.27%	926,562,800	-438,814	-39.5	27.03 68.59 63

CTCP Cơ Điện Lạnh (ree)

THỐNG KÊ GIAO DỊCH