Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/03/2021	29.96	641,600	30.01	30.01	29.47	0	0	0
04/03/2021	30.01	948,400	30.88	31.15	29.47	0	0	0
03/03/2021	30.88	1,146,400	30.77	31.04	30.66	0	0	0
02/03/2021	30.77	563,900	30.77	31.15	30.66	0	0	0
01/03/2021	30.77	874,100	30.66	30.98	30.66	0	300	-0.0
26/02/2021	30.66	1,037,700	30.50	30.71	30.07	0	0	0
25/02/2021	30.50	816,200	30.82	31.20	30.28	27,000	27,000	0
24/02/2021	30.82	616,000	30.50	30.93	29.74	0	0	0
23/02/2021	30.50	990,700	30.82	31.09	30.28	0	0	0
22/02/2021	30.82	1,044,700	31.69	31.69	30.71	0	0	0
19/02/2021	31.69	637,700	32.23	32.23	31.63	0	0	0
18/02/2021	32.23	1,053,100	31.96	32.23	31.09	0	0	0
17/02/2021	31.96	1,912,700	30.82	32.01	30.82	5,960	5,960	0
09/02/2021	30.82	1,500,300	29.20	30.82	28.93	0	100	-0.0
08/02/2021	29.20	1,818,200	28.93	30.28	28.55	0	0	0
05/02/2021	28.93	937,100	28.93	29.20	28.44	434,023	434,023	0
04/02/2021	28.93	1,187,200	29.20	29.36	28.44	5,000	0	0.3
03/02/2021	29.20	1,020,400	28.93	29.47	28.66	0	0	0
02/02/2021	28.93	669,000	27.09	28.93	26.90	0	0	0
01/02/2021	27.09	485,900	27.58	28.01	26.39	0	5,000	-0.3
29/01/2021	27.58	680,300	26.12	27.90	24.87	0	0	0
28/01/2021	26.12	917,900	28.06	28.06	26.12	1,705,000	1,700,000	0.2
27/01/2021	28.06	958,000	28.88	28.88	27.04	20,000	20,000	0
26/01/2021	28.88	713,400	29.36	29.58	28.12	4,000	0	0.2
25/01/2021	29.36	678,300	29.25	29.47	29.09	0	5,000	-0.3
22/01/2021	29.25	816,100	28.98	29.74	28.82	0	0	0
21/01/2021	28.98	586,800	28.66	29.15	28.33	8,200	4,000	0.2
20/01/2021	28.66	988,000	28.55	28.71	27.04	0	0	0
19/01/2021	28.55	786,300	29.15	29.15	27.15	718,320	718,320	0
18/01/2021	29.15	559,600	28.93	29.47	28.77	100	8,200	-0.4
15/01/2021	28.93	925,900	28.66	29.04	28.50	300,000	300,000	0
14/01/2021	28.66	482,400	28.77	28.82	28.50	0	0	0
13/01/2021	28.77	1,066,600	28.71	29.09	28.39	0	100	-0.0
12/01/2021	28.71	1,089,900	27.69	28.93	27.58	0	0	0
11/01/2021	27.69	614,200	27.74	28.01	27.58	0	0	0
08/01/2021	27.74	498,200	27.58	27.85	27.31	9,100	0	0.5
07/01/2021	27.58	624,000	27.04	27.74	26.93	10,000	0	0.5
06/01/2021	27.04	456,500	27.15	27.58	26.82	0	0	0
05/01/2021	27.15	362,700	27.20	27.31	26.98	31,260	32,170	-0.5
04/01/2021	27.20	659,500	26.47	27.31	26.60	12,000	13,000	-0.5
31/12/2020	26.47	241,510	26.12	26.47	25.96	0	40	-0.0
30/12/2020	26.12	504,640	25.79	26.50	25.63	0	0	0
29/12/2020	25.79	318,410	25.77	25.87	25.58	0	0	0
28/12/2020	25.77	383,160	25.96	26.12	25.63	0	0	0
25/12/2020	25.96	451,440	25.79	25.96	25.55	0	0	0
24/12/2020	25.79	554,540	26.23	26.23	25.31	0	0	0
23/12/2020	26.23	500,210	26.28	26.52	25.96	30	0	0.0
22/12/2020	26.28	792,470	25.47	26.39	25.31	0	0	0
21/12/2020	25.47	522,710	25.20	25.85	25.41	600	0	0.0
18/12/2020	25.20	593,480	25.04	25.31	24.87	0	30	-0.0
17/12/2020	25.04	938,760	25.58	25.58	24.93	0	0	0
16/12/2020	25.58	559,800	25.69	25.74	25.41	0	600	-0.0
15/12/2020	25.69	443,820	25.71	25.96	25.50	0	0	0
14/12/2020	25.71	457,190	25.69	26.17	25.69	3,790	0	0.2
11/12/2020	25.69	483,590	25.58	25.85	25.58	330	0	0.0
10/12/2020	25.58	686,500	25.28	26.50	25.31	0	0	0
09/12/2020	25.28	552,810	25.14	25.28	24.98	0	3,790	-0.2
08/12/2020	25.14	415,460	25.36	25.47	25.14	0	330	-0.0
07/12/2020	25.36	343,790	25.41	25.69	25.14	0	0	0
04/12/2020	25.41	364,310	25.52	25.69	25.36	92,000	94,100	-0.1
03/12/2020	25.52	479,430	26.12	26.12	24.98	0	0	0
02/12/2020	26.12	278,150	26.20	26.42	25.90	0	0	0
01/12/2020	26.20	362,830	26.28	26.28	25.85	250	0	0.0
30/11/2020	26.28	821,150	25.74	26.77	25.79	0	0	0
27/11/2020	25.74	513,130	25.09	25.79	24.93	0	0	0
26/11/2020	25.09	406,620	24.82	25.39	24.71	0	250	-0.0
25/11/2020	24.82	405,260	24.87	25.60	24.60	0	0	0
24/11/2020	24.87	386,580	24.90	24.93	24.44	0	0	0
23/11/2020	24.90	745,600	24.06	25.09	23.90	0	0	0
20/11/2020	24.06	299,890	23.74	24.09	23.74	0	0	0
19/11/2020	23.74	675,990	23.74	24.01	23.58	0	0	0
18/11/2020	23.74	400,660	23.87	24.17	23.63	0	0	0
17/11/2020	23.87	736,910	23.63	23.95	23.58	0	0	0
16/11/2020	23.63	325,880	24.06	24.12	23.63	0	0	0
13/11/2020	24.06	316,800	24.06	24.09	23.79	0	0	0
12/11/2020	24.06	883,980	22.90	24.17	23.04	0	0	0
11/11/2020	22.90	244,470	22.87	22.90	22.74	95,000	95,000	0
10/11/2020	22.87	323,620	22.74	23.06	22.87	0	0	0
09/11/2020	22.74	506,590	22.66	22.98	22.55	0	0	0
06/11/2020	22.66	239,580	22.60	22.68	22.55	0	0	0
05/11/2020	22.60	439,280	22.66	22.98	22.49	0	0	0
04/11/2020	22.66	253,590	22.82	22.82	22.60	0	0	0
03/11/2020	22.82	256,440	22.47	23.09	22.47	0	0	0
02/11/2020	22.47	377,590	22.66	22.66	22.36	0	0	0
30/10/2020	22.66	389,330	22.49	22.66	22.22	0	0	0
29/10/2020	22.49	471,030	22.58	22.58	22.12	2,070	0	0.1
28/10/2020	22.58	457,560	22.66	22.71	22.58	2,290	0	0.1
27/10/2020	22.66	638,290	22.66	22.68	22.49	0	0	0
26/10/2020	22.66	451,160	22.71	22.77	22.63	0	2,070	-0.1
23/10/2020	22.71	320,340	22.63	22.87	22.63	88,680	93,000	-0.2
22/10/2020	22.63	330,310	22.60	22.95	22.58	0	0	0
21/10/2020	22.60	988,240	22.49	23.17	22.55	229,460	0	10.2
20/10/2020	22.49	287,510	22.49	22.66	22.39	6,040	0	0.3
19/10/2020	22.49	144,440	22.49	22.52	22.28	147,748	147,748	0
16/10/2020	22.49	540,700	22.60	22.60	22.17	170,000	399,460	-9.4
15/10/2020	22.60	302,230	22.22	22.63	22.17	0	7,700	-0.3
14/10/2020	22.22	533,620	22.52	22.52	22.06	0	0	0
13/10/2020	22.52	223,010	22.55	22.60	22.33	0	0	0
12/10/2020	22.55	575,670	22.71	23.04	22.44	0	0	0
09/10/2020	22.71	384,750	22.41	22.87	22.31	0	0	0

Page:
<<
12
13
14
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-24)	-4.40	-6.64%	6,638,100	68,000	4.7	61.50 66.30 61.90
2 tháng (2025-10-23)	-0.20	-0.32%	14,292,500	38,200	2.5	61.50 68 61.90
3 tháng (2025-09-23)	-5.30	-7.89%	26,926,900	71,600	4.9	60 68 61.90
6 tháng (2025-06-25)	-5.10	-7.61%	92,551,200	56,100	3.8	60 69.70 61.90
12 tháng (2024-12-27)	3.57	6.13%	184,292,000	22,554	1.4	53.04 69.70 61.90
24 tháng (2024-01-02)	19.69	46.66%	398,981,000	-74,039	-4.8	40.37 69.70 61.90
36 tháng (2023-01-09)	15.73	34.08%	531,598,600	-360,719	-14.7	38.24 69.70 61.90
60 tháng (2021-01-18)	32.75	112.38%	932,353,100	-390,214	-36.7	26.12 69.70 61.90

CTCP Cơ Điện Lạnh (ree)

THỐNG KÊ GIAO DỊCH