Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
02/07/2009	5.03	647,490	5.08	5.22	4.83	65,790	38,000	0
01/07/2009	5.08	562,170	5.34	5.34	5.08	100,200	0	0
30/06/2009	5.34	623,840	5.61	5.61	5.34	500	0	0
29/06/2009	5.61	589,710	5.61	5.69	5.60	104,800	151,510	0
26/06/2009	5.61	714,710	5.47	5.61	5.40	107,800	188,000	0
25/06/2009	5.47	846,360	5.59	5.73	5.34	12,640	35,000	0
24/06/2009	5.59	523,720	5.33	5.59	5.47	760	161,520	0
23/06/2009	5.33	875,760	5.60	5.60	5.33	100,100	304,150	0
22/06/2009	5.60	1,150,870	5.89	5.89	5.60	91,280	144,580	0
19/06/2009	5.89	892,980	5.87	5.98	5.76	136,180	77,140	0
18/06/2009	5.87	2,300,370	5.82	5.93	5.67	124,880	245,720	0
17/06/2009	5.82	245,160	6.12	6.12	5.82	1,000	0	0
16/06/2009	6.12	74,470	6.43	6.43	6.12	1,050	0	0
15/06/2009	6.43	405,720	6.77	6.77	6.43	1,000	80,000	0
12/06/2009	6.77	1,744,960	6.97	7.23	6.71	5,560	25,000	0
11/06/2009	6.97	2,511,810	6.64	6.97	6.58	15,000	767,780	0
10/06/2009	6.64	1,765,100	6.97	6.97	6.64	12,650	124,370	0
09/06/2009	6.97	1,879,850	7.10	7.29	6.84	63,100	50,180	0
08/06/2009	7.10	1,301,860	6.77	7.10	7.03	8,300	22,080	0
05/06/2009	6.77	1,412,660	6.50	6.77	6.64	600	195,610	0
04/06/2009	6.50	1,378,500	6.38	6.51	6.38	2,700	91,240	0
03/06/2009	6.38	1,412,610	6.50	6.71	6.33	11,150	600	0
02/06/2009	6.50	1,571,690	6.25	6.51	6.46	83,250	26,760	0
01/06/2009	6.25	1,075,900	5.96	6.25	6.06	21,900	110,000	0
29/05/2009	5.96	1,071,290	5.98	6.04	5.74	29,960	151,200	0
28/05/2009	5.98	1,506,620	6.29	6.29	5.98	2,200	1,840	0
27/05/2009	6.29	1,120,980	6.47	6.51	6.20	2,200	71,000	0
26/05/2009	6.47	1,787,280	6.36	6.64	6.37	86,600	800	0
25/05/2009	6.36	481,960	6.06	6.36	6.30	1,170	8,500	0
22/05/2009	6.06	2,225,780	6.12	6.12	5.82	12,500	262,440	0
21/05/2009	6.12	1,886,360	6.42	6.49	6.11	2,490	27,900	0
20/05/2009	6.42	2,335,450	6.13	6.43	6.02	176,980	122,000	0
19/05/2009	6.13	303,270	5.85	6.13	6.13	39,800	30,100	0
18/05/2009	5.85	2,082,250	5.57	5.85	5.68	207,970	152,140	0
15/05/2009	5.57	956,790	5.31	5.57	5.44	4,200	7,200	0
14/05/2009	5.31	1,696,530	5.07	5.31	4.83	40,170	91,100	0
13/05/2009	5.07	1,867,660	5.33	5.40	5.07	117,100	127,000	0
12/05/2009	5.33	1,907,220	5.08	5.33	4.92	15,620	88,210	0
11/05/2009	5.08	1,556,680	5.01	5.26	4.97	107,160	4,560	0
08/05/2009	5.01	2,680,900	4.78	5.01	4.83	0	0	0
07/05/2009	4.78	552,060	4.56	4.78	4.78	0	100,920	0
06/05/2009	4.56	2,636,850	4.48	4.70	4.56	207,490	57,500	0
05/05/2009	4.48	106,400	4.27	4.48	4.48	0	730	0
04/05/2009	4.27	26,710	4.08	4.27	4.27	0	1,000	0
29/04/2009	4.08	820,340	3.89	4.08	3.89	22,580	0	0
28/04/2009	3.89	827,550	3.71	3.89	3.69	14,000	5,140	0
27/04/2009	3.71	681,600	3.79	3.91	3.65	41,500	0	0
24/04/2009	3.79	471,590	3.99	3.99	3.79	39,430	100	0
23/04/2009	3.99	900,050	4.19	4.26	3.99	26,100	0	0
22/04/2009	4.19	2,558,080	4.28	4.43	4.08	12,000	176,280	0
21/04/2009	4.28	338,540	4.51	4.51	4.28	0	50,360	0
20/04/2009	4.51	161,540	4.74	4.74	4.51	0	0	0
17/04/2009	4.74	1,058,890	4.99	4.99	4.74	8,200	52,600	0
16/04/2009	4.99	1,471,250	4.75	4.99	4.75	4,380	149,400	0
15/04/2009	4.75	2,461,210	4.71	4.95	4.62	83,040	19,000	0
14/04/2009	4.71	1,317,680	4.49	4.71	4.64	207,750	3,150	0
13/04/2009	4.49	143,750	4.28	4.49	4.49	1,700	17,000	0
10/04/2009	4.28	85,320	4.09	4.28	4.28	0	10,270	0
09/04/2009	4.09	1,762,760	3.92	4.12	3.84	32,940	5,000	0
08/04/2009	3.92	2,868,060	3.83	4.01	3.80	39,500	50,750	0
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

Page:
<<
38
39
40
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-21)	-3.50	-4.99%	13,187,300	-11,449	-0.8	64.70 70.60 66.60
2 tháng (2024-07-22)	-1.90	-2.77%	35,841,700	-24,701	-1.6	64.70 71.50 66.60
3 tháng (2024-06-24)	3	4.72%	62,011,300	-60,713	-4.0	62.60 73.90 66.60
6 tháng (2024-03-25)	12.26	22.56%	128,842,300	-82,185	-5.4	50.43 73.90 66.60
12 tháng (2023-09-26)	13.63	25.73%	200,160,300	-186,432	-11.0	44.58 73.90 66.60
24 tháng (2022-10-03)	12.93	24.08%	337,580,900	-375,712	-11.1	44.58 73.90 66.60
36 tháng (2021-10-06)	21.34	47.14%	559,726,400	-378,107	-35.9	39.72 73.90 66.60
60 tháng (2019-10-17)	44.67	203.69%	890,087,390	-413,537	-37.7	17.21 73.90 66.60

CTCP Cơ Điện Lạnh (ree)

THỐNG KÊ GIAO DỊCH