Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
07/04/2009	3.83	1,027,310	3.65	3.83	3.78	226,430	13,600	0
03/04/2009	3.65	189,590	3.48	3.65	3.65	22,000	2,000	0
02/04/2009	3.48	998,810	3.32	3.48	3.44	47,000	51,200	0
01/04/2009	3.32	807,330	3.16	3.32	3.23	26,030	52,500	0
31/03/2009	3.16	1,373,770	3.28	3.28	3.14	27,450	600	0
30/03/2009	3.28	1,337,630	3.35	3.39	3.20	218,760	80,000	0
27/03/2009	3.35	1,965,240	3.19	3.35	3.26	453,690	92,550	0
26/03/2009	3.19	745,480	3.05	3.19	3.05	67,310	30,000	0
25/03/2009	3.05	1,427,000	2.90	3.05	2.85	239,960	1,100	0
24/03/2009	2.90	697,960	2.77	2.90	2.87	49,650	0	0
23/03/2009	2.77	898,980	2.92	2.92	2.77	22,000	61,000	0
20/03/2009	2.92	1,240,310	2.87	3.01	2.87	10,000	2,400	0
19/03/2009	2.87	2,543,650	2.75	2.88	2.77	331,140	90,080	0
18/03/2009	2.75	186,070	2.62	2.75	2.75	20,370	30,000	0
17/03/2009	2.62	424,510	2.50	2.62	2.62	52,700	100,000	0
16/03/2009	2.50	402,750	2.38	2.50	2.44	70,000	1,000	0
13/03/2009	2.38	775,110	2.28	2.38	2.34	47,150	4,000	0
12/03/2009	2.28	352,130	2.37	2.41	2.27	0	82,550	0
11/03/2009	2.37	674,610	2.27	2.37	2.31	0	196,100	0
10/03/2009	2.27	236,600	2.23	2.29	2.21	0	45,000	0
09/03/2009	2.23	146,760	2.23	2.24	2.21	10,600	50,000	0
06/03/2009	2.23	127,080	2.23	2.24	2.20	0	49,000	0
05/03/2009	2.23	213,930	2.21	2.25	2.23	100	106,300	0
04/03/2009	2.21	143,520	2.20	2.24	2.20	10,000	23,000	0
03/03/2009	2.20	115,820	2.23	2.23	2.16	10,100	0	0
02/03/2009	2.23	128,040	2.23	2.25	2.19	2,100	0	0
27/02/2009	2.23	139,920	2.23	2.27	2.20	310	0	0
26/02/2009	2.23	313,850	2.28	2.28	2.17	10,000	3,200	0
25/02/2009	2.28	226,680	2.17	2.28	2.19	3,210	190	0
24/02/2009	2.17	283,710	2.28	2.28	2.17	21,000	0	0
23/02/2009	2.28	249,800	2.40	2.40	2.28	12,060	2,700	0
20/02/2009	2.40	144,960	2.40	2.40	2.36	21,500	0	0
19/02/2009	2.40	270,090	2.36	2.42	2.33	4,000	42,600	0
18/02/2009	2.36	345,570	2.44	2.44	2.34	20,100	900	0
17/02/2009	2.44	267,250	2.49	2.49	2.41	11,300	0	0
16/02/2009	2.49	250,760	2.45	2.50	2.46	0	1,000	0
13/02/2009	2.45	357,020	2.44	2.46	2.41	15,500	0	0
12/02/2009	2.44	1,249,870	2.55	2.57	2.44	32,720	200,000	0
11/02/2009	2.55	27,660	2.68	2.68	2.55	500	0	0
10/02/2009	2.68	200,110	2.81	2.81	2.68	107,580	17,000	0
09/02/2009	2.81	274,360	2.71	2.81	2.72	55,050	1,400	0
06/02/2009	2.71	290,920	2.60	2.71	2.60	87,000	0	0
05/02/2009	2.60	398,480	2.66	2.66	2.59	162,190	0	0
04/02/2009	2.66	146,770	2.63	2.71	2.60	15,640	100	0
03/02/2009	2.63	350,470	2.73	2.73	2.62	70,150	19,410	0
02/02/2009	2.73	195,440	2.87	2.87	2.73	0	420	0
23/01/2009	2.87	170,230	2.83	2.90	2.83	200	0	0
22/01/2009	2.83	87,970	2.80	2.84	2.81	1,000	0	0
21/01/2009	2.80	165,420	2.79	2.81	2.79	27,500	0	0
20/01/2009	2.79	231,830	2.83	2.83	2.79	58,000	0	0
19/01/2009	2.83	72,180	2.83	2.84	2.80	0	0	0
16/01/2009	2.83	158,650	2.81	2.87	2.80	220	0	0
15/01/2009	2.81	150,350	2.84	2.84	2.79	20,000	2,800	0
14/01/2009	2.84	399,450	2.84	2.96	2.77	20,000	17,910	0
13/01/2009	2.84	342,150	2.92	2.92	2.83	52,850	0	0
12/01/2009	2.92	217,620	3.00	3.00	2.90	5,200	10,840	0
09/01/2009	3.00	492,070	3.07	3.09	2.97	0	0	0
08/01/2009	3.07	1,117,160	3.06	3.20	3.02	38,400	2,030	0
07/01/2009	3.06	313,740	2.92	3.06	3.06	43,310	2,700	0
06/01/2009	2.92	380,750	2.79	2.92	2.85	113,490	0	0
05/01/2009	2.79	262,030	2.72	2.80	2.73	98,360	0	0
02/01/2009	2.72	112,520	2.71	2.76	2.72	0	0	0
31/12/2008	2.71	262,340	2.73	2.79	2.71	6,010	10	0
30/12/2008	2.73	359,940	2.67	2.80	2.66	113,400	250	0
29/12/2008	2.67	233,110	2.73	2.73	2.67	22,600	0	0
26/12/2008	2.73	226,060	2.73	2.77	2.68	8,360	0	0
25/12/2008	2.73	195,610	2.76	2.79	2.72	21,100	0	0
24/12/2008	2.76	308,020	2.80	2.81	2.73	50,310	0	0
23/12/2008	2.80	495,680	2.90	2.90	2.76	360	160,000	0
22/12/2008	2.90	423,940	2.94	3.02	2.90	10,020	83,900	0
19/12/2008	2.94	303,220	2.90	2.94	2.87	1,800	0	0
18/12/2008	2.90	178,760	2.89	2.92	2.84	1,400	440	0
17/12/2008	2.89	259,040	2.87	2.93	2.80	190	40,870	0
16/12/2008	2.87	366,590	2.98	2.98	2.84	62,800	1,000	0
15/12/2008	2.98	247,590	2.89	3.00	2.89	0	0	0
12/12/2008	2.89	1,141,310	2.79	2.92	2.88	11,000	731,000	0
11/12/2008	2.79	200,070	2.79	2.84	2.70	130	0	0
10/12/2008	2.79	411,240	2.93	2.93	2.79	38,000	0	0
09/12/2008	2.93	250,600	2.81	2.93	2.83	430	10,000	0
08/12/2008	2.81	291,430	2.90	2.90	2.76	300	22,980	0
05/12/2008	2.90	247,370	2.98	2.98	2.87	66,550	0	0
04/12/2008	2.98	193,160	2.94	3.02	2.94	10,200	0	0
03/12/2008	2.94	186,440	2.97	3.05	2.93	34,500	0	0
02/12/2008	2.97	305,800	3.07	3.07	2.94	6,000	0	0
01/12/2008	3.07	462,550	2.94	3.09	2.88	5,830	0	0
28/11/2008	2.94	106,310	2.81	2.94	2.92	0	3,050	0
27/11/2008	2.81	314,510	2.92	2.93	2.81	110	100,000	0
26/11/2008	2.92	261,730	3.06	3.06	2.92	90,150	0	0
25/11/2008	3.06	217,180	2.97	3.06	2.97	66,690	200	0
24/11/2008	2.97	390,810	2.97	3.02	2.96	75,330	0	0
21/11/2008	2.97	531,130	2.94	3.01	2.84	162,600	53,420	0
20/11/2008	2.94	384,160	3.01	3.01	2.87	57,300	0	0
19/11/2008	3.01	301,300	3.11	3.11	3.01	22,700	0	0
18/11/2008	3.11	214,090	3.11	3.14	3.03	750	0	0
17/11/2008	3.11	327,990	3.26	3.26	3.11	20,000	0	0
14/11/2008	3.26	393,830	3.18	3.26	3.15	15,750	0	0
13/11/2008	3.18	370,090	3.18	3.23	3.06	13,810	25,010	0
12/11/2008	3.18	194,660	3.33	3.33	3.18	52,200	0	0
11/11/2008	3.33	230,210	3.50	3.50	3.33	102,930	0	0
10/11/2008	3.50	254,060	3.52	3.58	3.45	42,000	0	0

Page:
<<
39
40
41
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-16)	0.10	0.15%	15,394,800	1,000	0.1	62 65.80 65
2 tháng (2024-09-16)	0.30	0.46%	27,291,900	0	0.0	62 67.50 65
3 tháng (2024-08-19)	-5.30	-7.54%	38,822,800	-11,600	-0.7	62 70.60 65
6 tháng (2024-05-20)	6.30	10.74%	109,803,300	-84,711	-5.5	58.70 73.90 65
12 tháng (2023-11-21)	15.62	31.64%	207,349,000	-180,958	-10.7	47.07 73.90 65
24 tháng (2022-11-28)	11.84	22.27%	340,634,600	-380,238	-15.5	44.58 73.90 65
36 tháng (2021-12-01)	20.93	47.50%	557,804,600	-364,233	-34.9	39.72 73.90 65
60 tháng (2019-12-12)	42.86	193.57%	884,529,440	-417,363	-38.0	17.21 73.90 65

CTCP Cơ Điện Lạnh (ree)

THỐNG KÊ GIAO DỊCH