Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
07/07/2023	55.79	959,000	55.71	55.79	55.11	0	0	0
06/07/2023	55.71	1,183,300	56.39	56.65	55.54	0	0	0
05/07/2023	56.39	1,381,100	55.62	57.59	55.62	0	0	0
04/07/2023	55.62	739,300	55.79	55.97	55.20	0	0	0
03/07/2023	55.79	830,300	55.79	56.39	55.79	0	13,200	-0.9
30/06/2023	55.79	1,814,200	54.77	56.14	54.60	0	6,000	-0.4
29/06/2023	54.77	664,900	55.71	56.22	54.60	0	0	0
28/06/2023	55.71	2,295,000	53.74	55.79	53.91	0	0	0
27/06/2023	53.74	832,600	53.48	54.17	53.48	0	10,100	-0.6
26/06/2023	53.48	834,900	53.91	54.34	53.40	0	9,000	-0.6
23/06/2023	53.91	789,300	54.08	54.68	53.83	0	0	0
22/06/2023	54.08	976,400	54.17	54.34	53.65	0	25,900	-1.6
21/06/2023	54.17	872,100	54.34	54.60	53.83	0	0	0
20/06/2023	54.34	504,800	54.17	54.51	53.91	0	0	0
19/06/2023	54.17	1,838,600	53.40	55.20	53.48	0	500	-0.0
16/06/2023	53.40	1,353,600	52.88	53.83	52.88	0	0	0
15/06/2023	52.88	916,900	53.31	53.40	52.54	0	0	0
14/06/2023	53.31	671,200	53.74	54.08	53.23	0	0	0
13/06/2023	53.74	1,506,600	53.14	54.77	53.23	0	0	0
12/06/2023	53.14	840,700	52.97	53.83	52.71	0	0	0
09/06/2023	52.97	970,000	53.06	53.23	52.37	0	0	0
08/06/2023	53.06	1,073,000	54.00	54.00	53.06	0	0	0
07/06/2023	54.00	1,224,700	54.00	54.51	53.31	0	1,700	-0.1
06/06/2023	54.00	850,900	53.48	54.34	53.23	0	0	0
05/06/2023	53.48	1,332,700	52.54	54.00	52.37	0	0	0
02/06/2023	52.54	715,500	52.46	52.88	52.20	0	0	0
01/06/2023	52.46	466,000	52.63	52.88	52.20	0	0	0
31/05/2023	52.63	587,700	52.37	53.65	52.03	100	0	0.0
30/05/2023	52.37	476,400	52.63	52.88	52.20	0	0	0
29/05/2023	52.63	495,000	52.63	53.23	52.20	0	1,200	-0.1
26/05/2023	52.63	582,700	52.20	53.40	52.29	0	100	-0.0
25/05/2023	52.20	512,800	52.71	52.88	52.11	0	500	-0.0
24/05/2023	52.71	560,100	53.48	53.74	52.71	0	0	0
23/05/2023	53.48	1,024,600	51.43	53.74	52.29	0	0	0
22/05/2023	51.43	654,300	50.23	51.60	50.49	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	50.23	321,600	49.63	50.57	49.72	0	0	0
18/05/2023	49.63	313,500	49.63	49.86	49.48	0	0	0
17/05/2023	49.63	324,000	50.23	50.60	49.56	300	13,200	-0.9
16/05/2023	50.23	345,500	49.93	50.82	50.08	0	0	0
15/05/2023	49.93	744,700	49.19	50.90	49.26	0	0	0
12/05/2023	49.19	429,600	49.48	49.63	49.11	0	300	-0.0
11/05/2023	49.48	275,500	49.41	49.86	49.41	6,100	0	0.4
10/05/2023	49.41	217,500	49.48	49.71	49.26	0	0	0
09/05/2023	49.48	238,500	49.78	50.08	49.41	21,900	0	1.5
08/05/2023	49.78	299,400	49.26	50.00	49.41	0	6,100	-0.4
05/05/2023	49.26	230,200	49.86	49.86	49.19	0	0	0

Page:
<<
3
4
5
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-11-04)	3.20	5%	16,235,800	-1,018	-0.0	62.80 67.80 67.20
2 tháng (2024-10-07)	1.40	2.13%	28,267,800	-1,018	-0.0	62 67.80 67.20
3 tháng (2024-09-05)	1.90	2.91%	40,867,400	-8,518	-0.5	62 67.80 67.20
6 tháng (2024-06-07)	5.20	8.39%	105,341,400	-85,629	-5.6	61.50 73.90 67.20
12 tháng (2023-12-11)	16.97	33.78%	212,296,600	-175,676	-10.4	47.07 73.90 67.20
24 tháng (2022-12-15)	10.59	18.71%	343,990,900	-381,256	-15.6	44.58 73.90 67.20
36 tháng (2021-12-20)	24.90	58.86%	560,499,000	-382,951	-36.3	39.72 73.90 67.20
60 tháng (2019-12-31)	45.39	208.11%	885,763,570	-418,381	-38.0	17.21 73.90 67.20

CTCP Cơ Điện Lạnh (ree)

THỐNG KÊ GIAO DỊCH