CTCP Tập đoàn C.E.O (ceo)

15.80
0.10
(0.64%)
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)
10/07/2017
6.67
 1,761,550 6.50 6.67 6.50 0 113,850 -1.4
07/07/2017
6.50
 1,930,028 6.67 6.73 6.50 30,700 18,000 0.2
06/07/2017
6.67
 2,916,120 6.28 6.67 6.28 104,500 107,300 -0.0
05/07/2017
6.28
 983,880 6.34 6.39 6.28 0 0 0
04/07/2017
6.34
 1,380,770 6.39 6.45 6.28 70 161,700 -1.9
03/07/2017
6.39
 1,005,200 6.34 6.45 6.28 0 129,200 -1.5
30/06/2017
6.34
 2,381,360 6.12 6.45 6.06 30,000 524,860 -5.6
29/06/2017
6.12
 643,300 6.06 6.17 6.06 0 0 0
28/06/2017
6.06
 616,859 6.12 6.12 6.06 33,000 0 0.4
27/06/2017
6.12
 803,800 6.17 6.17 6.06 100,200 0 1.1
26/06/2017
6.17
 753,700 6.17 6.23 6.12 50,000 0 0.6
23/06/2017
6.17
 1,025,500 6.06 6.17 6.01 0 0 0
22/06/2017
6.06
 1,500,900 6.23 6.23 6.06 5,000 2,100 0.0
21/06/2017
6.23
 1,607,900 6.23 6.28 6.12 200,000 0 2.3
20/06/2017
6.23
 1,361,660 6.23 6.28 6.17 0 0 0
19/06/2017
6.23
 1,552,300 6.28 6.28 6.17 0 0 0
16/06/2017
6.28
 1,353,400 6.28 6.28 6.17 100,000 0 1.1
15/06/2017
6.28
 1,516,700 6.28 6.34 6.23 0 0 0
14/06/2017
6.28
 1,419,400 6.17 6.28 6.06 4,500 0 0.0
13/06/2017
6.17
 1,164,700 6.28 6.28 6.12 3,200 200 0.0
12/06/2017
6.28
 490,600 6.34 6.39 6.23 0 0 0
09/06/2017: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
09/06/2017
6.34
 1,744,210 6.10 6.39 6.17 64,500 11,000 0.6
08/06/2017
6.10
 5,471,570 6.10 6.47 6.05 0 15,000 -0.2
07/06/2017
6.10
 2,098,582 6.10 6.15 6.05 72,000 72,000 -0.0
06/06/2017
6.10
 1,293,740 6.10 6.15 6.05 98,000 30,000 0.8
05/06/2017
6.10
 1,258,580 5.94 6.15 5.94 0 119,000 -1.4
02/06/2017
5.94
 1,376,800 6.05 6.05 5.89 10,000 192,500 -2.1
01/06/2017
6.05
 1,636,000 6.05 6.15 5.94 44,000 0 0.5
31/05/2017
6.05
 1,258,720 6.10 6.15 6.05 0 0 0
30/05/2017
6.10
 1,722,110 6.26 6.26 6.10 500 0 0.0
29/05/2017
6.26
 1,520,960 6.21 6.31 6.15 200 0 0.0
26/05/2017
6.21
 1,837,900 6.21 6.31 6.15 0 0 0
25/05/2017
6.21
 1,769,700 6.26 6.42 6.21 300 7,000 -0.1
24/05/2017
6.26
 1,391,200 6.21 6.26 6.15 30,000 0 0.4
23/05/2017
6.21
 1,554,250 6.36 6.36 6.21 150,500 0 1.8
22/05/2017
6.36
 2,055,000 6.36 6.47 6.31 174,400 0 2.1
19/05/2017
6.36
 2,107,180 6.21 6.42 6.15 364,100 0 4.4
18/05/2017
6.21
 3,439,880 6.52 6.52 6.21 204,500 0 2.5
17/05/2017
6.52
 3,179,520 6.52 6.57 6.36 0 0 0
16/05/2017
6.52
 4,394,700 6.78 6.94 6.52 226,200 309,000 -1.0
15/05/2017
6.78
 4,141,020 6.57 6.84 6.47 101,500 0 1.3
12/05/2017
6.57
 3,209,901 6.57 6.63 6.42 0 0 0
11/05/2017
6.57
 3,927,000 6.68 6.78 6.47 0 0 0
10/05/2017
6.68
 5,837,090 6.31 6.89 6.26 0 0 0
09/05/2017
6.31
 3,401,400 6.47 6.47 6.31 8,000 0 0.1
08/05/2017
6.47
 4,632,110 6.52 6.68 6.36 0 0 0
05/05/2017
6.52
 7,013,150 6.15 6.52 6.15 0 0 0
04/05/2017
6.15
 1,486,680 6.10 6.31 6.10 0 0 0
03/05/2017
6.10
 1,109,710 6.00 6.10 5.89 0 0 0
28/04/2017
6.00
 1,042,900 6.00 6.00 5.84 0 0 0
27/04/2017
6.00
 1,631,600 6.10 6.15 5.89 0 0 0
26/04/2017
6.10
 1,270,560 6.00 6.21 5.84 6,000 0 0.1
25/04/2017
6.00
 1,003,900 6.00 6.05 5.84 0 500 -0.0
24/04/2017
6.00
 1,516,370 6.26 6.26 6.00 100 100 0
21/04/2017
6.26
 1,272,900 6.26 6.31 6.21 0 100 -0.0
20/04/2017
6.26
 1,596,700 6.47 6.57 6.26 0 0 0
19/04/2017
6.47
 1,748,500 6.52 6.52 6.31 0 0 0
18/04/2017
6.52
 2,313,800 6.57 6.57 6.26 200 0 0.0
17/04/2017
6.57
 2,536,100 6.68 6.84 6.42 5,000 0 0.1
14/04/2017
6.68
 2,932,230 6.78 6.78 6.52 0 0 0
13/04/2017
6.78
 4,255,700 6.57 7.15 6.57 0 0 0
12/04/2017
6.57
 4,090,950 6.36 6.73 6.36 0 3,300 -0.0
11/04/2017
6.36
 4,210,620 6.21 6.47 6.21 0 0 0
10/04/2017
6.21
 4,510,050 6.10 6.36 6.10 0 0 0
07/04/2017
6.10
 883,300 6.15 6.15 6.00 0 0 0
05/04/2017
6.15
 864,400 6.15 6.26 6.10 66,800 0 0.8
04/04/2017
6.15
 1,188,300 6.26 6.31 6.15 0 0 0
03/04/2017
6.26
 1,017,100 6.26 6.31 6.21 0 3,000 -0.0
31/03/2017
6.26
 910,300 6.31 6.31 6.21 0 0 0
30/03/2017
6.31
 950,200 6.36 6.36 6.26 0 0 0
29/03/2017
6.36
 876,200 6.36 6.42 6.21 3,000 0 0.0
28/03/2017
6.36
 773,090 6.42 6.42 6.31 0 0 0
27/03/2017
6.42
 852,300 6.42 6.42 6.31 300 0 0.0
24/03/2017
6.42
 928,400 6.47 6.52 6.26 2,100 0 0.0
23/03/2017
6.47
 1,188,400 6.42 6.47 6.26 0 0 0
22/03/2017
6.42
 978,800 6.47 6.47 6.36 2,000 0 0.0
21/03/2017
6.47
 1,003,705 6.57 6.63 6.47 0 0 0
20/03/2017
6.57
 1,002,325 6.63 6.63 6.52 0 0 0
17/03/2017
6.63
 1,045,510 6.63 6.68 6.52 0 0 0
16/03/2017
6.63
 1,106,400 6.52 6.63 6.47 101,500 0 1.3
15/03/2017
6.52
 1,214,225 6.57 6.68 6.42 200 0 0.0
14/03/2017
6.57
 834,000 6.63 6.63 6.47 0 0 0
13/03/2017
6.63
 969,700 6.68 6.68 6.52 500 0 0.0
10/03/2017
6.68
 1,265,915 6.63 6.68 6.52 0 0 0
09/03/2017
6.63
 934,623 6.42 6.68 6.42 0 5,300 -0.1
08/03/2017
6.42
 1,388,810 6.52 6.52 6.31 0 0 0
07/03/2017
6.52
 938,565 6.57 6.63 6.42 0 0 0
06/03/2017
6.57
 1,257,300 6.57 6.68 6.42 0 30,000 -0.4
03/03/2017
6.57
 1,132,110 6.68 6.68 6.36 0 0 0
02/03/2017
6.68
 1,420,250 6.63 6.68 6.57 0 0 0
01/03/2017
6.63
 1,301,270 6.68 6.73 6.57 0 8,000 -0.1
28/02/2017
6.68
 1,359,240 6.73 6.78 6.63 0 0 0
27/02/2017
6.73
 3,168,675 6.73 6.94 6.63 0 2,000 -0.0
24/02/2017
6.73
 2,277,670 6.78 6.78 6.63 0 0 0
23/02/2017
6.78
 759,410 6.94 6.94 6.73 0 0 0
22/02/2017
6.94
 1,252,155 7.05 7.05 6.89 0 0 0
21/02/2017
7.05
 1,186,957 7.05 7.10 6.94 0 0 0
20/02/2017
7.05
 1,415,630 6.89 7.05 6.89 0 0 0
17/02/2017
6.89
 846,660 6.89 6.99 6.84 0 0 0
16/02/2017
6.89
 625,910 6.99 6.99 6.89 11,000 10,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |