Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/05/2025	71.50	1,761,700	69	72.10	68.80	0	0	0
13/05/2025	68.70	645,300	69.50	69.50	68.60	0	0	0
12/05/2025	69	719,800	69.30	70.30	68.50	0	100	0
09/05/2025	68.70	605,200	69.80	69.90	68.70	0	0	0
08/05/2025	69.70	346,700	70	70.30	69.60	100	0	0
07/05/2025	69.60	555,100	69.70	71.10	69.60	2,300	0	0
06/05/2025	69.70	685,100	70.90	70.90	69.70	3,000	2,300	0
05/05/2025	70.50	607,600	69.30	70.70	68	0	100	0
29/04/2025	68.50	336,400	69	69.50	68.50	2,068	0	0.1
28/04/2025	69	334,600	69.90	69.90	69	0	3,038	-0.2
25/04/2025	69.90	999,800	68.80	69.90	68.30	0	0	0
24/04/2025	68.40	479,400	68.50	69	68	0	2,068	-0.1
23/04/2025	68.50	633,600	68.10	68.60	67	0	0	0
22/04/2025	67.50	1,220,400	68.30	68.30	63.60	0	0	0
21/04/2025	68.20	1,153,600	65.70	69.30	64	0	0	0
18/04/2025	65.50	396,400	65.50	66.20	65	2	0	0.0
17/04/2025	64.80	623,400	65.10	65.50	64.20	0	0	0
16/04/2025	65.40	593,500	64.50	66	64.50	32,900	0	2.1
15/04/2025	65.50	1,098,400	66.50	66.70	64.10	2,306	2	0.2
14/04/2025	67.40	514,300	68	68	66.50	9,967	0	0.7
11/04/2025	67.50	1,914,900	66	67.70	64.50	0	32,900	-2.1
10/04/2025	65.20	145,700	65.20	65.20	65.20	0	2,306	-0.2
09/04/2025	61	1,870,100	57.10	65.40	57.10	138,416	148,383	-0.6
08/04/2025	61.20	1,460,600	62	64.60	61.20	232,255	232,355	-0.0
04/04/2025	65.80	1,819,200	61.80	65.80	61.50	0	7,700	-0.5
03/04/2025	66.10	1,880,900	67.60	68.90	66.10	500,000	501,800	-0.1
02/04/2025	71	456,600	72	72.20	70.80	896	0	0.1
01/04/2025	71.50	451,900	71.90	71.90	71.10	0	0	0
31/03/2025	71.40	701,000	70.50	71.40	70.30	0	0	0
28/03/2025	70.90	815,200	73.40	73.40	70.90	0	896	-0.1
27/03/2025	73.10	514,800	72	73.50	72	0	0	0
26/03/2025	72.60	812,800	72.60	73.50	72.10	0	22	-0.0
25/03/2025	72.50	861,000	72.40	73	71.50	0	0	0
24/03/2025	72	328,200	71.50	72	70.50	3,000	0	0.2
21/03/2025	71.50	507,100	71.90	72.50	71.10	0	0	0
20/03/2025	71.50	522,300	71	71.70	70.20	0	91	-0.0
19/03/2025	70.10	863,300	71	71.30	69.60	0	3,000	-0.2
18/03/2025	71.30	477,700	70.50	72.10	70.50	0	9,246	-0.7
17/03/2025	70.80	673,600	70.90	71.90	70.40	0	0	0
14/03/2025	70.90	1,005,000	72	72.50	70.60	0	0	0
13/03/2025	72.20	1,058,800	74.20	74.20	72.10	0	1,906	-0.1
12/03/2025	73.80	557,900	74.60	75	73.60	0	1,000	-0.1
11/03/2025	74.60	696,800	73.80	74.90	73.80	0	500	-0.0
10/03/2025	75	1,789,200	73.60	75.70	72.70	0	1,800	-0.1
07/03/2025	73.30	557,400	73.90	73.90	73	0	0	0
06/03/2025	73.70	725,200	73.50	74.80	73.10	200	1,200	-0.1
05/03/2025	73.10	816,900	73.20	74.40	72.30	0	200	-0.0
04/03/2025	73.10	1,101,200	72	73.60	71.60	0	1,000	-0.1
03/03/2025	72.60	752,500	72.90	72.90	71.90	700	200	0.0
28/02/2025	72.40	1,057,600	74	74.20	72	0	0	0
27/02/2025: Cổ tức tiền mặt tỉ lệ: 10%
27/02/2025	74	835,200	73	74.70	72.50	0	0	0
26/02/2025	72.60	1,089,300	73.29	73.98	72.30	0	0	0
25/02/2025	73.29	796,500	73.98	74.28	72.90	0	0	0
24/02/2025	73.98	2,330,900	70.82	74.97	70.43	0	33	-0.0
21/02/2025	71.02	1,307,900	71.12	71.81	69.94	0	1,030	-0.1
20/02/2025	71.12	796,900	72.50	72.50	71.12	0	1,500	-0.1
19/02/2025	71.22	3,058,900	66.78	71.22	66.58	0	2,029	-0.1
18/02/2025	66.58	444,800	65.70	66.68	65.70	0	1,332	-0.1
17/02/2025	65.79	498,900	66.48	66.88	65.79	200	2,166	-0.1
14/02/2025	66.58	617,100	66.98	67.27	66.48	0	800	-0.1
13/02/2025	66.98	519,900	67.08	67.47	66.58	0	0	0
12/02/2025	67.08	663,600	66.88	67.47	66.58	1,500	200	0.1
11/02/2025	66.58	576,000	66.09	66.58	65.79	0	0	0
10/02/2025	65.89	512,800	65.99	65.99	65.50	300,000	300,000	0
07/02/2025	65.89	809,300	65.30	66.48	65.30	0	1,500	-0.1
06/02/2025	65.10	394,000	65.89	65.89	65.10	0	0	0
05/02/2025	65.60	337,800	65.20	65.79	65.10	0	0	0
04/02/2025	65.10	397,000	64.81	65.50	64.51	0	0	0
03/02/2025	64.12	169,900	64.31	64.41	63.72	0	0	0
24/01/2025	64.12	1,193,900	65.10	65.10	64.12	700	0	0.0
23/01/2025	65.00	339,600	64.51	65.00	64.41	4	0	0.0
22/01/2025	64.51	411,500	65.30	65.30	64.41	1,900	0	0.1
21/01/2025	65.10	278,100	66.09	66.09	65.10	0	700	-0.0
20/01/2025	65.99	385,900	65.79	66.09	64.51	100	4	0.0
17/01/2025	65.79	566,500	64.71	65.99	64.61	100	1,900	-0.1
16/01/2025	64.71	234,400	64.02	64.71	63.92	94	458	-0.0
15/01/2025	64.02	357,500	64.12	64.51	63.92	2	100	-0.0
14/01/2025	64.51	230,400	64.22	64.51	63.72	0	100	-0.0
13/01/2025	64.12	322,300	63.43	64.12	62.93	0	94	-0.0
10/01/2025	63.43	338,000	63.92	63.92	63.03	7,600	2	0.5
09/01/2025	63.53	155,600	63.23	63.72	62.93	0	0	0
08/01/2025	63.23	433,800	63.92	63.92	63.03	1,000	0	0.1
07/01/2025	63.92	464,300	63.53	64.12	62.83	0	7,600	-0.5
06/01/2025	63.13	841,500	64.51	64.81	63.03	0	0	0
03/01/2025	64.51	661,700	66.39	66.39	64.12	0	1,000	-0.1
02/01/2025	66.09	341,200	66.98	66.98	65.89	0	0	0
31/12/2024	66.98	401,500	66.29	66.98	65.70	2,000	0	0.1
30/12/2024	66.09	411,200	66.58	67.18	66.09	17	0	0.0
27/12/2024	67.08	413,200	67.47	67.47	66.78	0	0	0
26/12/2024	67.08	372,100	67.87	67.96	67.08	5,024	2,000	0.2
25/12/2024	67.77	1,076,900	66.58	68.75	66.58	0	17	-0.0
24/12/2024	66.58	445,200	67.08	67.08	66.48	696	0	0.0
23/12/2024	67.08	442,500	67.47	67.47	66.88	0	5,024	-0.3
20/12/2024	66.78	582,200	66.39	67.27	66.29	0	0	0
19/12/2024	66.39	731,600	66.09	67.27	65.89	150,000	150,696	-0.0
18/12/2024	66.88	806,300	65.60	66.88	65.50	0	0	0
17/12/2024	65.60	275,700	65.30	65.99	65.10	0	0	0
16/12/2024	65.30	234,400	65.60	65.89	65.10	0	0	0
13/12/2024	65.60	299,100	65.20	65.99	65.00	0	0	0
12/12/2024	65.10	444,100	65.70	66.19	65.10	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 (2025-04-14)	1.30	1.93%	12,548,600	45,035	2.7	64.80 71.50 71.50
2 tháng (2025-03-17)	-2.10	-2.97%	29,625,500	-19,097	-1.4	61 73.10 71.50
3 tháng (2025-02-13)	1.72	2.57%	52,040,300	-34,693	-2.5	61 75 71.50
6 tháng (2024-11-15)	4.58	7.15%	83,712,100	-36,369	-2.6	61 75 71.50
12 tháng (2024-05-20)	10.80	18.66%	192,904,700	-121,080	-8.2	57.90 75 71.50
24 tháng (2023-05-25)	17.21	33.42%	384,574,700	-383,527	-23.8	43.98 75 71.50
36 tháng (2022-05-30)	0.20	0.30%	545,386,700	-391,602	-39.2	43.98 75 71.50
60 tháng (2020-06-09)	48.83	245.78%	885,571,510	-447,412	-40.4	18.81 75 71.50

CTCP Cơ Điện Lạnh (ree)

THỐNG KÊ GIAO DỊCH