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)
28/11/2017
6.37
 929,243 6.37 6.43 6.31 0 0 0
27/11/2017
6.37
 2,358,760 6.31 6.43 6.31 0 0 0
24/11/2017
6.31
 3,523,261 6.31 6.43 6.25 0 0 0
23/11/2017
6.31
 3,223,370 6.37 6.37 6.25 200 0 0.0
22/11/2017
6.37
 3,372,511 6.37 6.37 6.25 0 0 0
21/11/2017
6.37
 3,333,010 6.31 6.37 6.19 0 0 0
20/11/2017
6.31
 3,929,859 6.37 6.55 6.31 3,200 0 0.0
17/11/2017
6.37
 3,564,460 6.25 6.43 6.19 1,000 0 0.0
16/11/2017
6.25
 3,536,200 6.37 6.43 6.19 2,200 0 0.0
15/11/2017
6.37
 3,924,070 6.43 6.43 6.07 100 0 0.0
14/11/2017
6.43
 3,965,140 6.55 6.55 6.37 500,000 0 5.3
13/11/2017
6.55
 3,845,620 6.68 6.68 6.43 0 0 0
10/11/2017
6.68
 3,852,960 6.68 6.74 6.43 5,100 0 0.1
09/11/2017
6.68
 1,782,450 6.80 6.80 6.61 520 100 0.0
08/11/2017
6.80
 4,676,900 6.43 6.80 6.43 510 300 0.0
07/11/2017
6.43
 3,678,260 6.25 6.49 6.19 0 0 0
06/11/2017
6.25
 2,428,340 6.25 6.31 6.13 10 0 0.0
03/11/2017
6.25
 2,405,881 6.19 6.25 6.07 0 0 0
02/11/2017
6.19
 3,424,349 6.31 6.43 6.07 0 25,600 -0.3
01/11/2017
6.31
 2,757,580 6.43 6.43 6.25 0 0 0
31/10/2017
6.43
 5,003,120 6.37 6.74 5.77 200 24,500 -0.3
30/10/2017
6.37
 3,490,860 6.43 6.55 6.25 0 1,200 -0.0
27/10/2017
6.43
 2,903,750 6.43 6.43 6.37 0 0 0
26/10/2017
6.43
 3,825,550 6.43 6.61 6.19 30,600 10,000 0.2
25/10/2017
6.43
 5,690,850 6.13 6.61 6.13 0 0 0
24/10/2017
6.13
 1,049,550 6.13 6.13 6.01 0 8,250 -0.1
23/10/2017
6.13
 1,372,767 6.13 6.19 6.07 0 750 -0.0
20/10/2017
6.13
 1,453,500 6.19 6.25 6.13 0 0 0
19/10/2017
6.19
 1,016,914 6.19 6.25 6.13 0 0 0
18/10/2017
6.19
 1,271,690 6.25 6.25 6.19 0 0 0
17/10/2017
6.25
 1,241,199 6.25 6.31 6.19 0 0 0
16/10/2017
6.25
 1,687,900 6.25 6.31 6.19 0 0 0
13/10/2017
6.25
 1,457,774 6.07 6.37 6.01 0 0 0
12/10/2017
6.07
 1,912,565 6.01 6.07 5.95 18,000 0 0.2
11/10/2017
6.01
 1,521,939 5.95 6.01 5.95 0 0 0
10/10/2017
5.95
 1,652,511 5.83 6.07 5.83 0 0 0
09/10/2017
5.83
 1,155,600 5.89 5.95 5.77 300 0 0.0
06/10/2017
5.89
 793,557 5.95 5.95 5.89 0 0 0
05/10/2017
5.95
 1,113,000 6.01 6.07 5.95 0 0 0
04/10/2017
6.01
 617,250 6.01 6.01 5.95 0 0 0
03/10/2017
6.01
 575,250 6.01 6.07 5.89 0 0 0
02/10/2017
6.01
 740,900 6.07 6.07 6.01 0 0 0
29/09/2017
6.07
 852,775 6.07 6.07 5.95 0 1,500 -0.0
28/09/2017
6.07
 645,615 6.13 6.13 6.07 0 0 0
27/09/2017
6.13
 597,017 6.13 6.13 6.01 0 0 0
26/09/2017
6.13
 646,077 6.13 6.13 6.01 0 0 0
25/09/2017
6.13
 619,880 6.13 6.13 6.01 150,000 47,000 1.0
22/09/2017
6.13
 574,283 6.07 6.13 6.01 0 0 0
21/09/2017
6.07
 793,760 6.07 6.13 6.07 195,800 0 2.0
20/09/2017
6.07
 799,890 6.13 6.13 6.01 0 0 0
19/09/2017
6.13
 1,828,188 6.13 6.19 6.01 72,500 0 0.7
18/09/2017
6.13
 1,482,395 6.13 6.13 6.01 0 0 0
15/09/2017
6.13
 1,579,570 6.13 6.13 6.01 11,000 0 0.1
14/09/2017
6.13
 1,235,570 6.07 6.13 6.01 100 10 0.0
13/09/2017
6.07
 1,946,160 6.01 6.13 5.95 0 0 0
12/09/2017
6.01
 1,365,001 6.07 6.13 6.01 700 750 -0.0
11/09/2017
6.07
 1,121,770 6.13 6.19 6.01 700 750 -0.0
08/09/2017
6.13
 1,205,010 6.13 6.19 6.07 3,000 0 0.0
07/09/2017
6.13
 1,213,950 6.13 6.19 6.07 0 73,100 -0.7
06/09/2017
6.13
 1,753,401 6.13 6.19 6.01 0 268,830 -2.7
05/09/2017
6.13
 1,422,890 6.25 6.25 6.13 0 115,600 -1.2
01/09/2017
6.25
 1,428,845 6.25 6.31 6.13 0 1,300 -0.0
31/08/2017
6.25
 1,068,625 6.13 6.25 6.13 0 0 0
30/08/2017
6.13
 1,448,950 6.13 6.25 6.07 0 0 0
29/08/2017
6.13
 1,157,900 6.19 6.19 6.13 5,000 0 0.1
28/08/2017
6.19
 1,346,950 6.19 6.25 6.13 0 0 0
25/08/2017
6.19
 1,248,513 6.19 6.25 6.13 0 0 0
24/08/2017
6.19
 1,341,400 6.25 6.31 6.19 0 5,000 -0.1
23/08/2017
6.25
 1,355,850 6.25 6.25 6.13 0 0 0
22/08/2017
6.25
 1,323,150 6.25 6.25 6.13 0 0 0
21/08/2017
6.25
 1,429,100 6.19 6.25 6.07 300 0 0.0
18/08/2017
6.19
 852,600 6.19 6.25 6.13 0 0 0
17/08/2017
6.19
 1,513,550 6.19 6.31 6.13 0 0 0
16/08/2017
6.19
 1,291,740 6.25 6.25 6.19 0 1,500 -0.0
15/08/2017
6.25
 1,441,028 6.25 6.31 6.19 0 0 0
14/08/2017
6.25
 1,721,630 6.19 6.31 6.07 0 0 0
11/08/2017
6.19
 1,439,390 6.19 6.25 6.13 1,100 1,500 -0.0
10/08/2017
6.19
 1,482,720 6.31 6.31 6.19 100,000 0 1.0
09/08/2017
6.31
 1,798,050 6.37 6.37 6.13 0 0 0
08/08/2017
6.37
 1,787,537 6.37 6.43 6.25 600 0 0.0
07/08/2017
6.37
 2,279,300 6.25 6.43 6.13 0 0 0
04/08/2017
6.25
 1,060,410 6.31 6.37 6.13 0 0 0
03/08/2017
6.31
 1,049,030 6.37 6.43 6.31 0 0 0
02/08/2017
6.37
 1,247,125 6.43 6.49 6.37 0 0 0
01/08/2017
6.43
 2,732,078 6.37 6.61 6.25 400 3,000 -0.0
31/07/2017
6.37
 1,253,250 6.37 6.43 6.19 3,800 0 0.0
28/07/2017
6.37
 987,930 6.43 6.43 6.31 0 0 0
27/07/2017
6.43
 1,526,108 6.43 6.43 6.31 0 0 0
26/07/2017
6.43
 1,955,320 6.37 6.43 6.25 0 0 0
25/07/2017
6.37
 1,211,122 6.25 6.37 6.25 0 0 0
24/07/2017
6.25
 1,196,175 6.43 6.43 6.13 200,000 0 2.1
21/07/2017
6.43
 1,270,640 6.55 6.68 6.37 0 19,000 -0.2
20/07/2017
6.55
 1,392,825 6.55 6.61 6.37 5,500 0 0.1
19/07/2017: Cổ tức tiền mặt tỉ lệ: 10%
19/07/2017
6.55
 1,148,450 6.61 6.92 6.49 3,000 128,200 -1.4
18/07/2017
6.61
 2,060,820 6.61 6.73 6.45 420,000 0 5.0
17/07/2017
6.61
 3,089,742 6.78 7.06 6.56 400 50 0.0
14/07/2017
6.78
 2,223,828 6.89 6.89 6.56 22,000 0 0.3
13/07/2017
6.89
 1,430,341 6.95 6.95 6.78 32,000 0 0.4
12/07/2017
6.95
 1,963,570 6.89 6.95 6.78 34,000 5,000 0.4
11/07/2017
6.89
 2,567,520 6.67 6.89 6.56 0 5,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |