Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
07/11/2008	3.52	422,140	3.70	3.70	3.52	129,140	0	0
06/11/2008	3.70	704,060	3.65	3.83	3.53	71,180	151,100	0
05/11/2008	3.65	351,510	3.48	3.65	3.63	3,800	51,000	0
04/11/2008	3.48	549,740	3.32	3.48	3.23	56,560	231,100	0
03/11/2008	3.32	432,050	3.48	3.48	3.31	50,300	100,000	0
31/10/2008	3.48	498,360	3.32	3.48	3.33	3,600	190,210	0
30/10/2008	3.32	504,580	3.26	3.33	3.15	10,200	348,360	0
29/10/2008	3.26	455,080	3.15	3.31	3.13	22,040	236,700	0
28/10/2008	3.15	503,580	3.31	3.31	3.15	150,400	134,200	0
27/10/2008	3.31	297,410	3.48	3.48	3.31	50,100	12,520	0
24/10/2008	3.48	172,520	3.59	3.59	3.48	14,140	31,210	0
23/10/2008	3.59	244,700	3.76	3.76	3.58	5,000	1,300	0
22/10/2008	3.76	253,650	3.65	3.76	3.58	11,040	0	0
21/10/2008	3.65	287,930	3.48	3.65	3.52	44,460	0	0
20/10/2008	3.48	136,970	3.66	3.66	3.48	15,000	20,000	0
17/10/2008	3.66	189,680	3.78	3.79	3.66	8,000	11,500	0
16/10/2008	3.78	300,510	3.97	3.97	3.78	11,100	1,500	0
15/10/2008	3.97	520,070	3.92	4.02	3.72	18,420	10,000	0
14/10/2008	3.92	7,240	3.74	3.92	3.92	0	0	0
13/10/2008	3.74	282,950	3.93	4.05	3.74	1,000	100	0
10/10/2008	3.93	78,180	4.13	4.13	3.93	3,000	0	0
09/10/2008	4.13	659,490	4.34	4.34	4.13	0	1,100	0
08/10/2008	4.34	60,310	4.56	4.56	4.34	5,000	0	0
07/10/2008	4.56	27,620	4.79	4.79	4.56	10,200	0	0
06/10/2008	4.79	177,190	5.04	5.04	4.79	36,100	0	0
03/10/2008	5.04	112,620	5.21	5.21	5.01	0	0	0
02/10/2008	5.21	199,940	5.11	5.27	5.08	31,000	25,000	0
01/10/2008	5.11	239,280	5.20	5.31	5.01	6,500	190	0
30/09/2008	5.20	6,930	5.47	5.47	5.20	1,410	0	0
29/09/2008	5.47	305,590	5.73	5.73	5.47	2,970	400	0
26/09/2008	5.73	589,790	5.60	5.87	5.34	19,100	108,990	0
25/09/2008	5.60	331,690	5.34	5.60	5.22	3,540	82,600	0
24/09/2008	5.34	345,860	5.37	5.40	5.17	169,080	88,300	0
23/09/2008	5.37	1,405,150	5.37	5.63	5.11	379,480	1,450	0
22/09/2008	5.37	144,340	5.12	5.37	5.37	0	0	0
19/09/2008	5.12	244,950	4.88	5.12	5.12	36,630	500	0
18/09/2008	4.88	84,780	5.13	5.13	4.88	41,730	0	0
17/09/2008	5.13	343,050	5.39	5.39	5.13	31,330	1,500	0
16/09/2008	5.39	426,800	5.67	5.67	5.39	155,090	17,500	0
15/09/2008	5.67	1,131,560	5.65	5.93	5.38	50,260	53,100	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 (2024-08-21)	-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