Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
28/11/2023	48.95	146,200	48.69	49.21	48.61	16,600	0	1.0
27/11/2023	48.69	165,100	48.86	49.03	48.61	0	0	0
24/11/2023	48.86	299,100	49.21	49.21	48.52	1,900	0	0.1
23/11/2023	49.21	190,200	49.21	49.98	49.21	7,000	16,600	-0.6
22/11/2023	49.21	201,000	49.38	49.89	49.21	1,700	0	0.1
21/11/2023	49.38	203,700	49.46	49.80	48.95	0	1,900	-0.1
20/11/2023	49.46	450,100	49.63	49.72	48.78	0	7,000	-0.4
17/11/2023	49.63	488,700	49.55	50.32	49.29	0	1,700	-0.1
16/11/2023	49.55	152,600	49.89	49.89	49.29	0	0	0
15/11/2023	49.89	274,700	49.55	50.40	49.55	600	0	0.0
14/11/2023	49.55	364,300	49.03	49.63	48.61	0	0	0
13/11/2023	49.03	249,100	49.12	49.63	48.78	0	300	-0.0
10/11/2023	49.12	398,300	48.78	50.23	48.52	0	600	-0.0
09/11/2023	48.78	324,400	48.78	49.63	48.35	0	0	0
08/11/2023	48.78	520,800	47.24	49.21	46.98	0	0	0
07/11/2023	47.24	396,500	47.41	47.92	46.89	0	0	0
06/11/2023	47.41	406,800	45.35	47.41	45.95	0	0	0
03/11/2023	45.35	888,700	46.72	47.24	45.35	0	0	0
02/11/2023	46.72	445,200	44.58	46.98	45.01	0	0	0
01/11/2023	44.58	481,100	45.01	45.61	43.39	0	0	0
31/10/2023	45.01	391,100	46.72	47.07	44.67	500	0	0.0
30/10/2023	46.72	227,200	47.07	47.41	46.72	0	0	0
27/10/2023	47.07	617,700	47.92	48.35	45.78	0	0	0
26/10/2023	47.92	798,700	50.49	50.83	47.92	800	500	0.0
25/10/2023	50.49	268,900	51.00	51.26	50.49	0	0	0
24/10/2023	51.00	173,200	50.66	51.09	50.49	1,000	0	0.1
23/10/2023	50.66	209,400	51.69	52.03	50.49	0	800	-0.0
20/10/2023	51.69	199,200	51.00	51.77	50.49	0	0	0
19/10/2023	51.00	251,700	51.69	51.86	50.92	0	1,000	-0.1
18/10/2023	51.69	667,900	52.71	52.80	50.06	0	0	0
17/10/2023	52.71	323,800	53.23	53.74	52.71	0	0	0
16/10/2023	53.23	323,400	53.74	54.08	53.06	0	0	0
13/10/2023	53.74	297,500	53.83	53.83	53.23	400	0	0.0
12/10/2023	53.83	465,500	53.57	54.43	53.74	0	0	0
11/10/2023	53.57	268,800	53.57	53.91	53.14	0	0	0
10/10/2023	53.57	522,600	52.97	54.17	53.23	0	400	-0.0
09/10/2023	52.97	451,900	53.23	53.23	52.80	0	0	0
06/10/2023	53.23	397,700	53.06	53.57	52.80	4,200	0	0.3
05/10/2023	53.06	310,700	53.74	54.34	53.06	0	0	0
04/10/2023	53.74	615,100	53.06	54.34	52.80	0	0	0
03/10/2023	53.06	685,000	54.34	54.34	52.88	0	4,200	-0.3
02/10/2023	54.34	359,200	54.08	54.94	54.17	0	0	0
29/09/2023	54.08	334,700	54.34	54.85	54.00	0	0	0
28/09/2023	54.34	561,200	53.83	54.34	53.23	0	0	0
27/09/2023	53.83	398,500	52.97	53.91	52.88	0	0	0
26/09/2023	52.97	781,500	52.88	53.48	52.80	0	0	0
25/09/2023	52.88	1,047,100	54.34	55.02	52.88	0	0	0
22/09/2023	54.34	1,017,700	56.05	56.05	54.17	0	0	0
21/09/2023	56.05	1,529,000	55.02	56.48	55.11	0	0	0
20/09/2023	55.02	954,800	54.34	55.02	54.25	0	0	0
19/09/2023	54.34	624,300	53.48	54.68	53.23	0	0	0
18/09/2023	53.48	690,700	53.91	54.34	53.40	0	0	0
15/09/2023	53.91	335,800	53.83	54.43	53.83	0	0	0
14/09/2023	53.83	629,300	54.25	54.51	53.74	0	0	0
13/09/2023	54.25	867,800	54.25	54.68	54.17	1,200	50,000	-3.1
12/09/2023	54.25	797,100	54.43	54.51	53.91	0	0	0
11/09/2023	54.43	1,054,000	54.77	55.11	54.34	0	0	0
08/09/2023	54.77	939,600	54.43	55.02	54.34	0	1,200	-0.1
07/09/2023	54.43	846,600	54.85	55.11	54.34	2,700	1,800	0.1
06/09/2023	54.85	645,500	54.60	55.28	54.43	0	300	-0.0
05/09/2023	54.60	618,800	53.74	54.60	54.00	1,600	0	0.1
31/08/2023	53.74	787,800	53.91	54.25	53.57	0	29,700	-1.9
30/08/2023	53.91	479,100	53.74	53.91	53.23	0	0	0
29/08/2023	53.74	427,100	53.91	54.17	53.23	0	1,900	-0.1
28/08/2023	53.91	537,700	52.63	53.91	52.80	0	0	0
25/08/2023	52.63	417,600	52.63	52.63	52.20	0	0	0
24/08/2023	52.63	446,200	52.29	52.63	52.03	0	0	0
23/08/2023	52.29	305,700	52.29	52.71	52.03	0	0	0
22/08/2023	52.29	748,900	52.20	52.46	51.26	0	0	0
21/08/2023	52.20	820,900	51.77	52.37	51.34	0	0	0
18/08/2023	51.77	1,743,200	53.65	53.91	51.77	0	0	0
17/08/2023	53.65	674,900	54.00	54.25	53.65	0	0	0
16/08/2023	54.00	365,000	54.17	54.34	54.00	0	0	0
15/08/2023	54.17	599,600	54.34	54.60	53.91	0	0	0
14/08/2023	54.34	407,800	54.08	55.02	54.08	0	0	0
11/08/2023	54.08	870,100	53.83	54.43	53.57	0	0	0
10/08/2023	53.83	1,523,300	54.94	55.20	53.83	0	0	0
09/08/2023	54.94	837,700	55.54	55.54	54.94	0	0	0
08/08/2023	55.54	747,800	55.54	55.97	55.45	0	6,100	-0.4
07/08/2023	55.54	647,400	54.77	55.54	55.02	0	0	0
04/08/2023	54.77	2,038,900	55.54	55.62	54.77	0	0	0
03/08/2023	55.54	861,400	55.54	56.31	55.28	0	0	0
02/08/2023	55.54	1,262,400	56.05	56.56	55.54	0	0	0
01/08/2023	56.05	1,264,500	57.33	57.59	56.05	0	0	0
31/07/2023	57.33	1,138,800	58.19	58.19	56.91	0	0	0
28/07/2023	58.19	1,282,900	57.42	58.62	56.91	0	0	0
27/07/2023	57.42	831,900	58.10	58.19	57.08	0	0	0
26/07/2023	58.10	2,444,100	55.88	58.10	55.79	0	0	0
25/07/2023	55.88	737,000	55.45	56.22	55.54	0	0	0
24/07/2023	55.45	737,500	55.71	56.48	55.45	0	0	0
21/07/2023	55.71	835,600	55.28	56.22	55.02	0	3,600	-0.2
20/07/2023	55.28	863,900	55.62	55.88	54.94	0	0	0
19/07/2023	55.62	475,200	55.88	56.14	55.45	0	0	0
18/07/2023	55.88	664,800	55.88	56.14	55.62	0	0	0
17/07/2023	55.88	708,900	56.22	56.48	55.88	0	0	0
14/07/2023	56.22	623,800	56.48	56.65	55.88	0	0	0
13/07/2023	56.48	984,700	55.79	56.91	55.79	0	0	0
12/07/2023	55.79	703,400	56.39	56.82	55.62	0	0	0
11/07/2023	56.39	675,100	56.22	56.56	55.71	0	0	0
10/07/2023	56.22	1,488,000	55.79	56.74	55.79	0	0	0

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-19)	-4.50	-6.40%	13,568,300	-12,149	-0.8	64.70 70.60 65.80
2 tháng (2024-07-22)	-2.70	-3.94%	34,519,300	-25,401	-1.7	64.70 71.50 65.80
3 tháng (2024-06-20)	0.10	0.15%	63,223,900	-63,085	-4.2	62.60 73.90 65.80
6 tháng (2024-03-22)	10.95	19.96%	129,199,000	-82,885	-5.4	50.43 73.90 65.80
12 tháng (2023-09-25)	12.92	24.42%	199,885,000	-187,132	-11.0	44.58 73.90 65.80
24 tháng (2022-09-29)	10.81	19.65%	337,410,600	-279,212	-3.8	44.58 73.90 65.80
36 tháng (2021-10-04)	21.80	49.53%	561,924,200	-378,907	-36.0	39.72 73.90 65.80
60 tháng (2019-10-15)	43.15	190.49%	890,952,480	-414,237	-37.8	17.21 73.90 65.80

CTCP Cơ Điện Lạnh (ree)

THỐNG KÊ GIAO DỊCH