Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/11/2007	13.21	171,640	13.21	13.21	12.84	0	180	0
15/11/2007	13.21	248,320	13.21	13.30	13.02	0	0	0
14/11/2007	13.21	154,830	12.65	13.21	12.84	1,650	0	0
13/11/2007	12.65	242,880	12.93	13.02	12.65	4,940	0	0
12/11/2007	12.93	144,700	13.21	13.21	12.93	2,200	0	0
09/11/2007	13.21	163,120	13.49	13.49	13.21	0	0	0
08/11/2007	13.49	124,040	13.67	13.77	13.49	0	1,650	0
07/11/2007	13.67	159,580	13.67	13.86	13.67	100	4,940	0
06/11/2007	13.67	211,510	13.77	13.95	13.58	0	2,200	0
05/11/2007	13.77	189,550	14.14	14.14	13.77	50	0	0
02/11/2007	14.14	183,920	14.23	14.33	14.14	0	0	0
01/11/2007	14.23	207,030	14.14	14.42	14.23	0	100	0
31/10/2007	14.14	230,070	14.23	14.33	14.14	700	0	0
30/10/2007	14.23	209,620	14.33	14.42	14.23	910	50	0
29/10/2007	14.33	186,120	14.60	14.60	14.33	45,610	0	0
26/10/2007	14.60	280,210	14.70	14.79	14.60	80,000	0	0
25/10/2007	14.70	287,460	14.79	14.88	14.70	40	700	0
24/10/2007	14.79	188,540	14.70	14.88	14.60	300	910	0
23/10/2007	14.70	287,920	14.88	14.88	14.70	0	45,610	0
22/10/2007	14.88	459,770	14.88	15.16	14.79	500	80,000	0
19/10/2007	14.88	281,880	14.88	14.88	14.70	310	40	0
18/10/2007	14.88	306,150	14.88	14.88	14.70	0	300	0
17/10/2007	14.88	410,180	14.79	15.07	14.88	30,060	0	0
16/10/2007	14.79	316,030	14.79	14.88	14.70	13,350	500	0
15/10/2007	14.79	307,630	14.60	14.88	14.60	60,010	310	0
12/10/2007	14.60	198,410	14.60	14.60	14.42	240	0	0
11/10/2007	14.60	247,170	14.70	14.70	14.51	30,000	30,060	0
10/10/2007	14.70	229,000	14.70	14.88	14.70	30,000	13,350	0
09/10/2007	14.70	271,980	14.42	14.70	14.42	30,000	60,010	0
08/10/2007	14.42	237,130	14.51	14.88	14.42	0	240	0
05/10/2007	14.51	329,150	14.79	14.79	14.51	0	0	0
04/10/2007	14.79	355,650	14.98	14.98	14.79	0	30,000	0
03/10/2007	14.98	341,980	14.88	15.07	14.79	30,000	30,000	0
02/10/2007	14.88	502,160	14.98	14.98	14.60	29,910	0	0
01/10/2007	14.98	465,090	14.33	14.98	14.60	0	50,200	0
28/09/2007	14.33	382,890	13.95	14.33	13.95	42,000	0	0
27/09/2007	13.95	323,210	14.14	14.14	13.77	0	30,000	0
26/09/2007	14.14	451,640	14.14	14.33	14.05	50,780	29,910	0
25/09/2007	14.14	403,740	13.86	14.33	14.14	0	0	0
24/09/2007	13.86	332,160	13.21	13.86	13.40	0	42,000	0
21/09/2007	13.21	323,870	13.40	13.40	13.02	0	0	0
20/09/2007	13.40	501,400	12.84	13.40	13.02	310	50,780	0
19/09/2007	12.84	273,940	12.47	12.84	12.56	0	0	0
18/09/2007	12.47	77,920	12.37	12.47	12.37	0	0	0
17/09/2007	12.37	193,550	12.37	12.56	12.37	0	0	0
14/09/2007	12.37	101,450	12.28	12.37	12.28	0	310	0
13/09/2007	12.28	71,480	12.28	12.37	12.28	0	0	0
12/09/2007	12.28	151,220	12.37	12.47	12.28	0	0	0
11/09/2007	12.37	78,510	12.56	12.56	12.37	100	0	0
10/09/2007	12.56	118,740	12.56	12.65	12.56	0	0	0
07/09/2007	12.56	172,270	12.65	12.65	12.56	0	0	0
06/09/2007	12.65	139,450	12.65	12.65	12.56	0	0	0
05/09/2007	12.65	220,240	12.74	12.93	12.56	0	100	0
04/09/2007	12.74	267,610	12.28	12.74	12.37	0	0	0
31/08/2007	12.28	130,400	12.19	12.37	12.19	0	0	0
30/08/2007	12.19	85,200	12.19	12.28	12.19	0	0	0
29/08/2007	12.19	56,440	12.28	12.28	12.09	0	0	0
28/08/2007	12.28	68,930	12.28	12.28	12.19	0	0	0
27/08/2007	12.28	118,130	12.37	12.37	12.28	0	0	0
24/08/2007	12.37	138,670	12.09	12.37	12.19	0	0	0
23/08/2007	12.09	69,200	12.19	12.19	12.09	6,750	0	0
22/08/2007	12.19	150,460	12.19	12.28	12.19	73,060	0	0
21/08/2007	12.19	72,810	12.19	12.28	12.19	0	0	0
20/08/2007	12.19	122,100	12.00	12.19	12.00	0	0	0
17/08/2007	12.00	177,230	12.00	12.00	11.81	0	6,750	0
16/08/2007	12.00	161,270	12.19	12.19	11.81	0	73,060	0
15/08/2007	12.19	67,690	12.37	12.37	12.09	0	0	0
14/08/2007	12.37	78,270	12.09	12.47	12.28	0	0	0
13/08/2007	12.09	130,610	12.56	12.56	12.09	0	0	0
10/08/2007	12.56	252,000	12.65	12.65	12.19	0	0	0
09/08/2007	12.65	191,230	12.09	12.65	12.09	0	0	0
08/08/2007	12.09	109,640	12.09	12.19	12.00	0	0	0
07/08/2007	12.09	126,200	11.81	12.09	12.00	0	0	0
06/08/2007	11.81	98,840	11.81	11.91	11.81	5,930	0	0
03/08/2007	11.81	126,140	12.19	12.19	11.81	0	0	0
02/08/2007	12.19	156,480	12.37	12.37	12.19	0	0	0
01/08/2007	12.37	151,520	11.81	12.37	12.00	0	0	0
31/07/2007	11.81	177,880	12.37	12.37	11.81	510	5,930	0
30/07/2007	12.37	88,370	12.65	12.65	12.37	0	0	0
27/07/2007	12.65	238,470	12.65	12.65	12.65	0	0	0
26/07/2007	12.65	110,100	12.93	12.93	12.65	0	0	0
25/07/2007	12.93	121,940	13.02	13.12	12.93	300	510	0
24/07/2007	13.02	163,410	13.30	13.30	13.02	0	17,760	0
23/07/2007	13.30	134,540	13.49	13.49	13.30	10,500	0	0
20/07/2007	13.49	93,660	13.58	13.58	13.49	200	0	0
19/07/2007	13.58	88,870	13.58	13.58	13.49	1,910	300	0
18/07/2007	13.58	173,380	13.67	13.77	13.58	1,600	0	0
17/07/2007	13.67	110,680	13.58	13.67	13.49	10,000	10,500	0
16/07/2007	13.58	212,970	13.95	13.95	13.58	200	200	0
13/07/2007	13.95	89,450	13.86	13.95	13.77	490	1,910	0
12/07/2007	13.86	125,920	14.14	14.14	13.86	800	1,600	0
11/07/2007	14.14	361,090	14.05	14.23	14.14	2,000	10,000	0
10/07/2007	14.05	263,750	13.40	14.05	13.49	1,010	200	0
09/07/2007	13.40	93,390	13.49	13.49	13.40	180	490	0
06/07/2007	13.49	88,580	13.30	13.49	13.30	1,500	800	0
05/07/2007	13.30	200,340	13.77	13.77	13.30	0	2,000	0
04/07/2007	13.77	146,630	13.12	13.77	13.58	0	1,010	0
03/07/2007	13.12	247,470	13.40	13.40	13.12	0	180	0
02/07/2007	13.40	251,550	13.95	13.95	13.40	1,500	1,500	0
29/06/2007	13.95	300,250	14.14	14.14	13.86	0	0	0

Page:
<<
42
43
44
>>

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