CTCP Tập đoàn C.E.O (ceo)

15
-0.20
(-1.32%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-09) 		-0.10 -0.65% 88,925,900 852,160 13.2
14.50
15.40
15
2 tháng
(2024-09-09) 		-0.70 -4.40% 196,277,200 676,876 10.7
14.50
16.10
15
3 tháng
(2024-08-12) 		1.30 9.35% 314,654,300 1,090,553 17.8
13.80
16.90
15
6 tháng
(2024-05-13) 		-2.42 -13.73% 634,815,700 -597,518 -14.3
13.40
18.38
15
12 tháng
(2023-11-14) 		-6.42 -29.69% 2,069,233,376 -1,437,925 -25.0
13.40
22.76
15
24 tháng
(2022-11-21) 		6.94 84.02% 4,420,790,103 9,184,462 235.5
8.19
27.05
15
36 tháng
(2021-11-24) 		-9.86 -39.36% 5,816,199,320 -30,857,708 -2,093.9
5.77
65.87
15
60 tháng
(2019-12-05) 		8.93 142.57% 7,355,075,024 -31,286,497 -2,151.7
4.20
65.87
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/11/2020
4.91
 712,620 4.98 4.98 4.91 0 0 0
05/11/2020
4.98
 358,660 4.98 5.06 4.91 0 500 -0.0
04/11/2020
4.98
 1,807,610 4.98 5.06 4.91 0 0 0
03/11/2020
4.98
 322,010 4.98 4.98 4.91 0 500 -0.0
02/11/2020
4.98
 968,681 4.84 5.06 4.77 10,000 2,000 0.1
30/10/2020
4.84
 714,480 4.91 4.98 4.84 0 3,500 -0.0
29/10/2020
4.91
 718,870 4.98 4.98 4.84 0 500 -0.0
28/10/2020
4.98
 1,505,750 4.98 5.06 4.84 5,000 2,000 0.0
27/10/2020
4.98
 1,453,907 5.13 5.13 4.98 0 1,000 -0.0
26/10/2020
5.13
 1,715,993 5.27 5.27 5.13 13,000 2,800 0.1
23/10/2020
5.27
 766,395 5.27 5.34 5.20 0 1,000 -0.0
22/10/2020
5.27
 1,758,393 5.27 5.34 5.13 0 1,100 -0.0
21/10/2020
5.27
 1,452,813 5.34 5.41 5.27 0 0 0
20/10/2020
5.34
 952,600 5.34 5.41 5.27 3,500 50,000 -0.3
19/10/2020
5.34
 3,230,278 5.27 5.48 5.27 2,400 0 0.0
16/10/2020
5.27
 1,620,400 5.20 5.34 5.13 0 0 0
15/10/2020
5.20
 1,666,406 5.20 5.27 5.13 0 200 -0.0
14/10/2020
5.20
 1,498,825 5.27 5.27 5.20 0 0 0
13/10/2020
5.27
 669,243 5.27 5.27 5.20 0 0 0
12/10/2020
5.27
 1,505,900 5.41 5.41 5.20 0 0 0
09/10/2020
5.41
 1,123,623 5.34 5.41 5.27 0 0 0
08/10/2020
5.34
 2,040,754 5.34 5.41 5.27 0 700 -0.0
07/10/2020
5.34
 1,770,589 5.41 5.48 5.34 0 0 0
06/10/2020
5.41
 2,339,813 5.48 5.55 5.41 0 50,000 -0.4
05/10/2020
5.48
 5,835,042 5.27 5.63 5.27 0 0 0
02/10/2020
5.27
 2,797,450 5.27 5.34 5.06 300 0 0.0
01/10/2020
5.27
 1,215,665 5.20 5.34 5.20 50,000 200 0.4
30/09/2020
5.20
 1,413,419 5.20 5.27 5.13 50,100 0 0.4
29/09/2020
5.20
 2,542,816 5.27 5.48 5.20 100 0 0.0
28/09/2020
5.27
 4,226,755 5.06 5.48 5.13 200 0 0.0
25/09/2020
5.06
 1,536,162 5.13 5.20 5.06 0 0 0
24/09/2020
5.13
 1,685,070 5.20 5.27 5.13 0 0 0
23/09/2020
5.20
 916,749 5.20 5.34 5.20 2,074 0 0.0
22/09/2020
5.20
 1,557,113 5.20 5.34 5.13 0 0 0
21/09/2020
5.20
 2,979,152 5.20 5.41 5.13 0 0 0
18/09/2020
5.20
 3,468,912 5.06 5.34 5.06 0 0 0
17/09/2020
5.06
 2,233,591 5.13 5.13 4.98 3,000 0 0.0
16/09/2020
5.13
 1,126,100 5.06 5.13 4.98 0 0 0
15/09/2020
5.06
 1,048,185 5.13 5.20 5.06 0 0 0
14/09/2020
5.13
 2,229,777 4.98 5.20 4.98 0 0 0
11/09/2020
4.98
 1,660,419 5.06 5.13 4.98 0 10 -0.0
10/09/2020
5.06
 1,185,717 5.13 5.20 5.06 0 1,100 -0.0
09/09/2020
5.13
 629,430 5.13 5.13 4.98 0 0 0
08/09/2020
5.13
 1,125,255 5.06 5.20 5.06 0 0 0
07/09/2020
5.06
 2,581,530 5.06 5.27 5.06 0 0 0
04/09/2020
5.06
 1,918,753 5.06 5.13 4.98 19,500 0 0.1
03/09/2020
5.06
 1,088,789 5.13 5.27 5.06 0 15,000 -0.1
01/09/2020
5.13
 863,101 5.13 5.20 5.06 0 0 0
31/08/2020
5.13
 2,440,090 5.27 5.34 5.06 0 0 0
28/08/2020
5.27
 1,284,473 5.20 5.34 5.20 32,000 0 0.2
27/08/2020
5.20
 1,143,238 5.27 5.34 5.20 0 0 0
26/08/2020
5.27
 1,539,768 5.34 5.41 5.20 0 2,000 -0.0
25/08/2020
5.34
 4,673,285 5.06 5.48 5.06 2,800 0 0.0
24/08/2020
5.06
 2,427,272 4.98 5.20 4.98 0 0 0
21/08/2020
4.98
 2,084,217 4.91 5.06 4.84 0 0 0
20/08/2020
4.91
 1,133,850 4.91 4.91 4.84 200 0 0.0
19/08/2020
4.91
 973,428 4.91 4.91 4.84 200 0 0.0
18/08/2020
4.91
 938,742 4.84 4.91 4.84 0 100 -0.0
17/08/2020
4.84
 618,109 4.91 4.91 4.77 2,000 0 0.0
14/08/2020
4.91
 1,509,170 4.98 4.98 4.84 2,600 0 0.0
13/08/2020
4.98
 3,202,340 4.91 5.06 4.84 100 0 0.0
12/08/2020
4.91
 1,085,130 4.91 4.98 4.84 0 0 0
11/08/2020
4.91
 1,172,249 4.98 5.06 4.84 1,000 0 0.0
10/08/2020
4.98
 1,577,949 4.91 5.06 4.91 0 0 0
07/08/2020
4.91
 1,170,837 4.98 4.98 4.84 0 0 0
06/08/2020
4.98
 1,653,967 5.13 5.13 4.91 0 0 0
05/08/2020
5.13
 1,661,549 5.06 5.13 4.98 0 0 0
04/08/2020
5.06
 1,660,250 4.91 5.20 4.91 0 0 0
03/08/2020
4.91
 3,148,575 4.84 4.98 4.70 100 0 0.0
31/07/2020
4.84
 1,577,290 4.84 4.84 4.49 0 0 0
30/07/2020
4.84
 1,111,300 4.91 4.91 4.77 600 0 0.0
29/07/2020
4.91
 2,054,983 4.98 4.98 4.63 300 1,700 -0.0
28/07/2020
4.98
 2,351,565 4.63 5.06 4.56 0 0 0
27/07/2020
4.63
 2,872,560 5.13 5.13 4.63 0 0 0
24/07/2020
5.13
 3,809,620 5.41 5.48 4.98 200 0 0.0
23/07/2020
5.41
 751,100 5.55 5.55 5.41 0 0 0
22/07/2020
5.55
 1,171,500 5.55 5.70 5.55 0 0 0
21/07/2020
5.55
 1,081,290 5.70 5.70 5.55 500 0 0.0
20/07/2020
5.70
 1,638,625 5.77 5.77 5.55 0 0 0
17/07/2020
5.77
 1,045,620 5.77 5.84 5.70 0 0 0
16/07/2020
5.77
 653,279 5.84 5.91 5.77 0 0 0
15/07/2020
5.84
 1,752,164 5.70 5.91 5.70 0 0 0
14/07/2020
5.70
 1,695,435 5.70 5.84 5.70 500 0 0.0
13/07/2020
5.70
 1,002,050 5.70 5.98 5.70 100 0 0.0
10/07/2020
5.70
 1,704,238 6.05 6.05 5.70 4,000 0 0.0
09/07/2020
6.05
 3,350,416 5.55 6.05 5.55 0 0 0
08/07/2020
5.55
 463,938 5.55 5.63 5.48 0 0 0
07/07/2020
5.55
 1,485,856 5.63 5.77 5.55 0 0 0
06/07/2020
5.63
 706,850 5.55 5.63 5.48 0 0 0
03/07/2020
5.55
 953,986 5.55 5.63 5.41 0 0 0
02/07/2020
5.55
 1,262,991 5.70 5.70 5.48 400 200 0.0
01/07/2020
5.70
 2,267,827 5.20 5.70 5.13 100 0 0.0
30/06/2020
5.20
 2,555,746 5.48 5.70 4.98 0 13,800 -0.1
29/06/2020
5.48
 2,630,558 5.77 5.77 5.34 6,210 0 0.0
26/06/2020
5.77
 1,077,692 6.05 6.19 5.77 400 0 0.0
25/06/2020
6.05
 2,007,063 6.05 6.12 5.70 100 0 0.0
24/06/2020
6.05
 3,431,018 6.55 6.55 5.98 5,100 0 0.0
23/06/2020
6.55
 2,880,552 6.62 6.69 6.34 0 0 0
22/06/2020
6.62
 3,750,463 6.62 6.91 6.62 100 4,000 -0.0
19/06/2020
6.62
 4,310,636 6.34 6.84 6.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |