CTCP Tập đoàn C.E.O (ceo)

15.70
0
(0%)
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
(2024-08-20) 		-1.40 -8.33% 120,778,200 466,799 7.2
15
16.90
15.70
2 tháng
(2024-07-22) 		0.07 0.43% 218,468,100 444,058 7.1
13.40
16.90
15.70
3 tháng
(2024-06-21) 		-1.17 -7.07% 305,793,800 153,054 2.1
13.40
17.14
15.70
6 tháng
(2024-03-25) 		-6.89 -30.90% 814,140,013 -1,649,196 -28.8
13.40
22.57
15.70
12 tháng
(2023-09-25) 		-5.17 -25.14% 2,303,469,711 -1,944,645 -36.6
13.40
22.95
15.70
24 tháng
(2022-09-30) 		-0.05 -0.34% 4,468,671,130 9,017,527 228.7
5.77
27.05
15.70
36 tháng
(2021-10-05) 		7.71 100.25% 5,924,982,497 -32,507,804 -2,165.5
5.77
65.87
15.70
60 tháng
(2019-10-16) 		8.49 122.96% 7,207,309,540 -34,397,423 -2,186.3
4.20
65.87
15.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/07/2019
7.41
 510,755 7.41 7.48 7.33 0 0 0
10/07/2019
7.41
 675,610 7.19 7.55 7.26 0 34,800 -0.4
09/07/2019
7.19
 276,920 7.19 7.26 7.19 0 0 0
08/07/2019
7.19
 230,359 7.19 7.26 7.19 0 0 0
05/07/2019
7.19
 250,830 7.33 7.33 7.19 0 0 0
04/07/2019: Cổ tức tiền mặt tỉ lệ: 10%
Quyền mua cổ phiếu: 3/2 Giá: 10 (Volume + 66.67%, Ratio=0.67)
04/07/2019
7.33
 399,485 7.21 7.83 7.19 0 60,000 -0.6
03/07/2019
7.21
 209,700 7.27 7.33 7.21 0 0 0
02/07/2019
7.27
 374,845 7.27 7.33 7.21 100 207,100 -2.3
01/07/2019
7.27
 243,400 7.21 7.33 7.14 0 30,000 -0.3
28/06/2019
7.21
 167,840 7.21 7.21 7.14 0 0 0
27/06/2019
7.21
 326,552 7.21 7.27 7.08 0 20,000 -0.2
26/06/2019
7.21
 256,300 7.27 7.33 7.21 0 0 0
25/06/2019
7.27
 360,493 7.21 7.40 7.21 11,000 85,000 -0.8
24/06/2019
7.21
 342,800 7.40 7.40 7.21 10,000 60,000 -0.6
21/06/2019
7.40
 240,140 7.46 7.53 7.27 0 150,000 -1.7
20/06/2019
7.46
 142,001 7.46 7.53 7.46 1,000 0 0.0
19/06/2019
7.46
 231,200 7.40 7.59 7.40 0 70,000 -0.8
18/06/2019
7.40
 135,730 7.40 7.46 7.33 0 20,200 -0.2
17/06/2019
7.40
 403,902 7.53 7.53 7.40 0 0 0
14/06/2019
7.53
 143,699 7.66 7.66 7.53 0 0 0
13/06/2019
7.66
 356,110 7.66 7.72 7.59 150,800 0 1.8
12/06/2019
7.66
 694,070 7.33 7.85 7.33 0 0 0
11/06/2019
7.33
 298,425 7.33 7.53 7.27 0 0 0
10/06/2019
7.33
 79,500 7.33 7.33 7.27 0 0 0
07/06/2019
7.33
 159,200 7.14 7.33 7.14 0 0 0
06/06/2019
7.14
 596,510 7.27 7.33 7.14 0 0 0
05/06/2019
7.27
 182,450 7.33 7.46 7.27 0 0 0
04/06/2019
7.33
 328,850 7.40 7.46 7.33 0 192,800 -2.2
03/06/2019
7.40
 204,900 7.40 7.53 7.40 0 0 0
31/05/2019
7.40
 217,010 7.59 7.59 7.40 0 0 0
30/05/2019
7.59
 122,700 7.59 7.59 7.53 0 0 0
29/05/2019
7.59
 138,500 7.66 7.66 7.59 0 0 0
28/05/2019
7.66
 166,400 7.66 7.66 7.59 0 0 0
27/05/2019
7.66
 27,844 7.66 7.72 7.59 0 0 0
24/05/2019
7.66
 519,664 7.59 7.79 7.53 0 0 0
23/05/2019
7.59
 92,400 7.66 7.66 7.59 0 0 0
22/05/2019
7.66
 191,000 7.59 7.66 7.59 0 0 0
21/05/2019
7.59
 214,450 7.66 7.72 7.59 0 0 0
20/05/2019
7.66
 218,900 7.72 7.79 7.66 0 0 0
17/05/2019
7.72
 235,930 7.85 7.85 7.72 0 13,500 -0.2
16/05/2019
7.85
 157,004 7.79 7.98 7.72 0 0 0
15/05/2019
7.79
 223,312 7.72 7.85 7.72 0 0 0
14/05/2019
7.72
 90,101 7.59 7.72 7.59 0 300 -0.0
13/05/2019
7.59
 280,634 7.53 7.72 7.59 8,500 0 0.1
10/05/2019
7.53
 138,012 7.59 7.59 7.46 0 0 0
09/05/2019
7.59
 103,951 7.59 7.66 7.53 0 0 0
08/05/2019
7.59
 89,960 7.59 7.66 7.53 100 0 0.0
07/05/2019
7.59
 267,340 7.59 7.66 7.53 0 4,800 -0.1
06/05/2019
7.59
 293,118 7.66 7.72 7.59 0 7,000 -0.1
03/05/2019
7.66
 164,030 7.72 7.79 7.66 0 0 0
02/05/2019
7.72
 61,360 7.79 7.85 7.66 0 300 -0.0
26/04/2019
7.79
 283,184 7.59 7.85 7.59 0 0 0
25/04/2019
7.59
 146,396 7.72 7.72 7.59 0 0 0
24/04/2019
7.72
 216,010 7.53 7.72 7.53 0 200 -0.0
23/04/2019
7.53
 187,464 7.46 7.59 7.40 0 0 0
22/04/2019
7.46
 428,708 7.46 7.53 7.40 0 4,000 -0.0
19/04/2019
7.46
 221,342 7.46 7.53 7.40 0 0 0
18/04/2019
7.46
 458,723 7.59 7.59 7.40 0 0 0
17/04/2019
7.59
 236,830 7.72 7.79 7.59 0 0 0
16/04/2019
7.72
 526,095 7.72 7.79 7.53 0 0 0
12/04/2019
7.72
 327,110 7.66 7.79 7.66 0 0 0
11/04/2019
7.66
 394,520 7.79 7.79 7.59 0 0 0
10/04/2019
7.79
 320,260 7.91 7.91 7.72 0 0 0
09/04/2019
7.91
 295,309 7.98 7.98 7.79 0 28,500 -0.3
08/04/2019
7.98
 117,706 7.98 7.98 7.91 0 0 0
05/04/2019
7.98
 298,235 7.85 8.04 7.85 0 0 0
04/04/2019
7.85
 242,210 7.72 7.91 7.72 0 0 0
03/04/2019
7.72
 417,930 7.85 7.85 7.72 0 61,000 -0.7
02/04/2019
7.85
 688,590 7.98 8.04 7.79 0 310,000 -3.8
01/04/2019
7.98
 150,550 7.98 7.98 7.91 0 0 0
29/03/2019
7.98
 159,165 8.04 8.04 7.91 0 0 0
28/03/2019
8.04
 246,980 7.98 8.04 7.91 0 0 0
27/03/2019
7.98
 83,123 7.91 8.04 7.98 0 0 0
26/03/2019
7.91
 441,911 7.85 8.04 7.85 0 0 0
25/03/2019
7.85
 703,524 8.11 8.11 7.85 0 200 -0.0
22/03/2019
8.11
 387,122 8.11 8.17 8.04 0 0 0
21/03/2019
8.11
 758,225 8.30 8.30 8.11 0 0 0
20/03/2019
8.30
 479,123 8.30 8.30 8.24 0 0 0
19/03/2019
8.30
 441,000 8.36 8.49 8.30 0 20,000 -0.3
18/03/2019
8.36
 2,237,512 8.62 8.81 8.24 270,000 12,700 3.3
15/03/2019
8.62
 652,080 8.69 8.75 8.56 0 24,500 -0.3
14/03/2019
8.69
 433,560 8.69 8.75 8.62 0 20,000 -0.3
13/03/2019
8.69
 895,350 8.69 8.81 8.69 0 46,000 -0.6
12/03/2019
8.69
 623,650 8.75 8.94 8.69 0 0 0
11/03/2019
8.75
 641,293 8.69 8.75 8.56 0 0 0
08/03/2019
8.69
 1,492,769 8.88 8.88 8.62 0 0 0
07/03/2019
8.88
 2,102,464 8.94 9.14 8.88 331,500 0 4.7
06/03/2019
8.94
 1,548,495 9.01 9.20 8.88 0 0 0
05/03/2019
9.01
 1,393,770 9.20 9.33 9.01 4,200 0 0.1
04/03/2019
9.20
 3,475,727 8.69 9.27 8.69 300 0 0.0
01/03/2019
8.69
 210,401 8.49 8.69 8.49 0 0 0
28/02/2019
8.49
 908,626 8.69 8.69 8.24 0 0 0
27/02/2019
8.69
 1,246,620 8.49 8.75 8.49 0 200 -0.0
26/02/2019
8.49
 769,210 8.62 8.69 8.49 0 10,000 -0.1
25/02/2019
8.62
 759,850 8.56 8.75 8.56 0 137,000 -1.8
22/02/2019
8.56
 639,920 8.56 8.69 8.49 18,000 110,000 -1.2
21/02/2019
8.56
 332,820 8.62 8.69 8.56 0 0 0
20/02/2019
8.62
 1,043,410 8.62 8.81 8.62 1,000 0 0.0
19/02/2019
8.62
 1,018,391 8.81 8.88 8.62 0 300 -0.0
18/02/2019
8.81
 789,666 8.62 8.94 8.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |