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)
27/04/2018
10.04
 1,231,790 10.16 10.46 10.04 0 0 0
26/04/2018
10.16
 3,002,188 10.46 10.88 10.10 0 49,000 -0.9
24/04/2018
10.46
 2,385,060 10.46 10.88 9.98 2,400 70,000 -1.2
23/04/2018
10.46
 5,042,318 10.58 11.43 10.46 1,600 238,450 -4.3
20/04/2018
10.58
 5,175,527 9.62 10.58 9.56 115,700 711,300 -10.2
19/04/2018
9.62
 2,380,560 9.32 9.62 9.20 0 22,300 -0.4
18/04/2018
9.32
 1,750,178 9.62 9.86 9.32 0 190,000 -3.1
17/04/2018
9.62
 1,661,561 9.26 9.62 9.14 0 30,600 -0.5
16/04/2018
9.26
 1,346,939 9.20 9.50 8.84 11,200 0 0.2
13/04/2018
9.20
 2,100,744 9.38 9.56 9.02 0 0 0
12/04/2018
9.38
 2,679,993 9.38 9.74 9.20 102,100 114,300 -0.2
11/04/2018
9.38
 2,906,054 9.98 10.22 9.20 43,600 0 0.7
10/04/2018
9.98
 2,735,660 9.62 10.04 9.44 176,400 11,100 2.7
09/04/2018
9.62
 3,325,501 9.32 9.68 9.14 272,800 34,400 3.7
06/04/2018
9.32
 3,184,335 9.62 9.74 9.26 187,600 80,000 1.7
05/04/2018
9.62
 1,665,453 9.32 9.92 9.14 1,000 115,000 -1.8
04/04/2018
9.32
 2,138,440 9.26 9.68 9.14 307,900 32,000 4.3
03/04/2018
9.26
 5,036,352 8.42 9.26 8.30 272,000 390,400 -1.8
02/04/2018
8.42
 2,409,880 8.42 8.60 8.24 35,000 0 0.5
30/03/2018
8.42
 2,963,193 8.36 8.60 8.30 466,200 200,000 3.7
29/03/2018
8.36
 4,659,173 7.76 8.42 7.76 256,800 4,000 3.5
28/03/2018
7.76
 1,646,120 7.64 7.82 7.46 0 5,000 -0.1
27/03/2018
7.64
 3,580,926 7.58 8.00 7.52 1,500 211,500 -2.7
26/03/2018
7.58
 3,577,070 6.92 7.58 6.98 0 2,010 -0.0
23/03/2018
6.92
 1,814,145 7.22 7.22 6.61 93,000 0 1.1
22/03/2018
7.22
 1,928,278 7.34 7.46 7.16 0 0 0
21/03/2018
7.34
 4,202,454 7.16 7.64 7.16 3,000 50,800 -0.6
20/03/2018
7.16
 2,136,596 6.55 7.16 6.49 700,000 3,700 8.0
19/03/2018
6.55
 1,732,989 6.37 6.80 6.43 2,010 0 0.0
16/03/2018
6.37
 386,180 6.31 6.43 6.31 5,800 0 0.1
15/03/2018
6.31
 532,325 6.43 6.43 6.31 0 0 0
14/03/2018
6.43
 724,080 6.25 6.49 6.31 0 0 0
13/03/2018
6.25
 352,150 6.31 6.31 6.25 0 0 0
12/03/2018
6.31
 381,310 6.31 6.37 6.25 200 0 0.0
09/03/2018
6.31
 119,324 6.25 6.37 6.25 0 0 0
08/03/2018
6.25
 201,743 6.31 6.37 6.25 50 0 0.0
07/03/2018
6.31
 612,412 6.37 6.43 6.25 0 2,900 -0.0
06/03/2018
6.37
 431,975 6.31 6.43 6.31 0 0 0
05/03/2018
6.31
 999,814 6.31 6.55 6.31 0 0 0
02/03/2018
6.31
 317,859 6.37 6.37 6.31 0 40 -0.0
01/03/2018
6.37
 276,820 6.31 6.37 6.25 0 0 0
28/02/2018
6.31
 219,910 6.31 6.37 6.25 0 0 0
27/02/2018
6.31
 412,836 6.49 6.55 6.31 0 0 0
26/02/2018
6.49
 1,112,309 6.43 6.55 6.31 56,500 2,000 0.6
23/02/2018
6.43
 224,265 6.31 6.43 6.37 0 0 0
22/02/2018
6.31
 349,160 6.43 6.49 6.31 0 45,300 -0.5
21/02/2018
6.43
 205,350 6.55 6.61 6.43 0 0 0
13/02/2018
6.55
 536,430 6.37 6.61 6.25 3,000 0 0.0
12/02/2018
6.37
 155,770 6.19 6.37 6.25 600 0 0.0
09/02/2018
6.19
 593,230 6.31 6.31 6.01 0 700 -0.0
08/02/2018
6.31
 318,140 6.37 6.37 6.25 0 0 0
07/02/2018
6.37
 332,000 6.25 6.43 6.25 6,600 0 0.1
06/02/2018
6.25
 1,690,395 6.19 6.31 5.83 1,300 65,700 -0.6
05/02/2018
6.19
 1,363,133 6.74 6.74 6.19 10,400 300 0.1
02/02/2018
6.74
 450,060 6.74 6.74 6.61 0 0 0
01/02/2018
6.74
 1,170,540 6.86 6.98 6.61 9,200 0 0.1
31/01/2018
6.86
 2,733,792 6.80 7.28 6.80 0 200 -0.0
30/01/2018
6.80
 1,668,040 6.19 6.80 6.19 0 20 -0.0
29/01/2018
6.19
 238,430 6.19 6.31 6.19 0 0 0
26/01/2018
6.19
 481,027 6.31 6.37 6.19 0 27,900 -0.3
25/01/2018
6.31
 413,300 6.49 6.49 6.31 0 0 0
24/01/2018
6.49
 365,950 6.43 6.55 6.43 0 0 0
23/01/2018
6.43
 558,047 6.37 6.55 6.37 0 0 0
22/01/2018
6.37
 740,108 6.25 6.37 6.19 20,000 0 0.2
19/01/2018
6.25
 392,000 6.31 6.49 6.25 0 0 0
18/01/2018
6.31
 1,064,380 6.31 6.37 6.19 0 4,500 -0.0
17/01/2018
6.31
 706,578 6.49 6.55 6.31 0 0 0
16/01/2018
6.49
 508,325 6.55 6.55 6.43 0 39,100 -0.4
15/01/2018
6.55
 255,790 6.55 6.61 6.43 0 0 0
12/01/2018
6.55
 880,880 6.55 6.80 6.49 0 0 0
11/01/2018
6.55
 1,103,720 6.74 6.74 6.49 0 0 0
10/01/2018
6.74
 1,846,065 6.55 6.74 6.49 100 0 0.0
09/01/2018
6.55
 1,543,600 6.37 6.61 6.25 0 3,900 -0.0
08/01/2018
6.37
 547,745 6.37 6.43 6.31 1,000 0 0.0
05/01/2018
6.37
 692,810 6.43 6.49 6.37 0 0 0
04/01/2018
6.43
 1,463,310 6.19 6.49 6.19 0 27,600 -0.3
03/01/2018
6.19
 726,331 6.19 6.25 6.07 300 0 0.0
02/01/2018
6.19
 473,250 6.25 6.25 6.13 0 0 0
29/12/2017
6.25
 864,020 6.07 6.25 6.01 0 0 0
28/12/2017
6.07
 393,006 6.07 6.13 6.01 0 0 0
27/12/2017
6.07
 364,644 6.13 6.13 6.01 0 0 0
26/12/2017
6.13
 676,133 6.07 6.13 6.01 0 0 0
25/12/2017
6.07
 537,220 6.07 6.07 6.01 0 500 -0.0
22/12/2017
6.07
 468,740 6.13 6.13 6.07 11,000 0 0.1
21/12/2017
6.13
 406,020 6.13 6.19 6.07 0 0 0
20/12/2017
6.13
 711,820 6.25 6.25 6.13 0 0 0
19/12/2017
6.25
 636,720 6.19 6.31 6.19 0 0 0
18/12/2017
6.19
 517,710 6.13 6.25 6.19 5,900 300 0.1
15/12/2017
6.13
 755,660 6.19 6.25 6.13 100 0 0.0
14/12/2017
6.19
 849,120 6.19 6.25 6.13 0 0 0
13/12/2017
6.19
 513,600 6.07 6.25 6.07 0 0 0
12/12/2017
6.07
 1,363,130 6.13 6.19 5.95 0 0 0
11/12/2017
6.13
 1,021,240 6.25 6.31 5.83 0 0 0
08/12/2017
6.25
 595,350 6.31 6.31 6.25 0 0 0
07/12/2017
6.31
 1,568,910 6.37 6.43 6.25 0 0 0
06/12/2017
6.37
 1,832,410 6.31 6.37 6.25 2,900 0 0.0
05/12/2017
6.31
 1,441,794 6.49 6.49 6.31 0 0 0
04/12/2017
6.49
 2,104,792 6.61 6.74 6.43 1,100 0 0.0
01/12/2017
6.61
 2,141,870 6.49 6.68 6.43 0 0 0
30/11/2017
6.49
 2,375,810 6.31 6.61 6.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |