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)
15/02/2017
6.99
 977,731 7.05 7.10 6.89 0 0 0
14/02/2017
7.05
 468,650 7.20 7.20 6.89 0 2,100 -0.0
13/02/2017
7.20
 1,241,410 6.94 7.20 6.84 0 72,600 -1.0
10/02/2017
6.94
 436,560 7.05 7.05 6.89 0 0 0
09/02/2017
7.05
 695,850 7.05 7.10 6.94 10,000 0 0.1
08/02/2017
7.05
 524,500 7.10 7.15 6.94 0 0 0
07/02/2017
7.10
 801,510 7.15 7.20 7.05 0 0 0
06/02/2017
7.15
 958,125 6.99 7.20 6.89 58,300 0 0.8
03/02/2017
6.99
 454,810 6.94 6.99 6.89 0 0 0
02/02/2017
6.94
 180,160 6.89 6.94 6.84 0 0 0
25/01/2017
6.89
 489,100 6.89 6.94 6.47 0 0 0
24/01/2017
6.89
 663,400 6.78 6.89 6.68 0 0 0
23/01/2017
6.78
 294,700 6.78 6.84 6.68 0 0 0
20/01/2017
6.78
 567,000 6.73 6.78 6.68 0 0 0
19/01/2017
6.73
 1,005,100 6.84 6.84 6.68 0 0 0
18/01/2017
6.84
 639,200 6.89 6.94 6.78 0 0 0
17/01/2017
6.89
 884,300 6.78 6.89 6.68 0 1,000 -0.0
16/01/2017
6.78
 889,000 6.73 7.36 6.68 0 0 0
13/01/2017
6.73
 837,900 6.84 6.89 6.73 0 0 0
12/01/2017
6.84
 428,570 6.84 6.94 6.78 0 0 0
11/01/2017
6.84
 380,375 6.89 6.94 6.78 0 0 0
10/01/2017
6.89
 3,153,550 6.57 6.89 6.57 4,800 0 0.1
09/01/2017
6.57
 1,309,756 6.57 6.68 6.52 0 132,000 -1.6
06/01/2017
6.57
 1,639,750 6.57 6.73 6.52 0 0 0
05/01/2017
6.57
 1,696,800 6.52 6.63 6.42 270,200 1,000 3.3
04/01/2017
6.52
 1,314,907 6.52 6.68 6.42 0 0 0
03/01/2017
6.52
 1,661,810 6.57 6.57 6.42 0 0 0
30/12/2016
6.57
 2,294,360 6.47 6.63 6.31 0 0 0
29/12/2016
6.47
 1,691,900 6.47 6.47 6.31 0 0 0
28/12/2016
6.47
 1,419,910 6.52 6.57 6.42 0 0 0
27/12/2016
6.52
 1,518,400 6.52 6.52 6.36 0 2,000 -0.0
26/12/2016
6.52
 2,603,600 6.57 6.63 6.42 0 0 0
23/12/2016
6.57
 1,825,500 6.42 6.57 6.42 0 0 0
22/12/2016
6.42
 917,400 6.52 6.63 6.36 0 1,000 -0.0
21/12/2016
6.52
 1,592,000 6.52 6.63 6.36 0 0 0
20/12/2016
6.52
 1,790,100 6.68 6.84 6.47 2,000 0 0.0
19/12/2016
6.68
 2,361,587 6.31 6.84 6.31 9,500 10,047 -0.0
16/12/2016
6.31
 462,820 6.26 6.31 6.21 0 0 0
15/12/2016
6.26
 716,400 6.31 6.42 6.15 0 0 0
14/12/2016
6.31
 1,574,700 6.10 6.36 6.05 0 0 0
13/12/2016
6.10
 1,799,500 6.10 6.15 5.94 0 0 0
12/12/2016
6.10
 1,440,850 6.31 6.31 6.10 0 0 0
09/12/2016
6.31
 1,758,200 6.31 6.36 6.21 0 0 0
08/12/2016
6.31
 1,895,020 6.10 6.68 6.10 10,000 0 0.1
07/12/2016
6.10
 1,351,100 6.21 6.26 6.10 0 0 0
06/12/2016
6.21
 2,048,700 6.21 6.36 6.10 0 0 0
05/12/2016
6.21
 1,331,240 6.31 6.31 6.15 0 0 0
02/12/2016
6.31
 1,724,800 6.21 6.31 6.21 127,000 0 1.5
01/12/2016
6.21
 1,912,400 6.10 6.36 6.10 0 0 0
30/11/2016
6.10
 1,372,400 6.10 6.68 6.00 0 0 0
29/11/2016
6.10
 1,233,040 6.05 6.21 5.47 0 1,000 -0.0
28/11/2016
6.05
 1,088,900 6.26 6.26 6.05 0 7,700 -0.1
25/11/2016
6.26
 1,682,600 6.42 6.42 6.15 0 6,000 -0.1
24/11/2016
6.42
 1,714,820 6.47 6.47 6.36 2,100 0 0.0
23/11/2016
6.47
 1,736,800 6.47 6.52 6.36 0 0 0
22/11/2016
6.47
 1,935,130 6.31 6.52 6.26 1,200 8,000 -0.1
21/11/2016
6.31
 1,620,950 6.31 6.31 6.21 0 0 0
18/11/2016
6.31
 1,530,500 6.31 6.36 6.21 0 0 0
17/11/2016
6.31
 1,712,640 6.31 6.42 6.21 92,000 0 1.1
16/11/2016
6.31
 1,618,050 6.10 6.36 6.10 0 0 0
15/11/2016
6.10
 1,664,010 6.10 6.15 6.00 1,000 0 0.0
14/11/2016
6.10
 1,681,800 6.10 6.26 6.05 0 0 0
11/11/2016
6.10
 1,915,117 6.00 6.26 6.00 1,000 0 0.0
10/11/2016
6.00
 1,538,490 5.78 6.10 5.78 10,000 0 0.1
09/11/2016
5.78
 1,737,160 5.84 5.89 5.57 10,000 0 0.1
08/11/2016
5.84
 1,756,081 5.52 5.89 5.47 7,700 0 0.1
07/11/2016
5.52
 269,040 5.42 5.57 5.36 15,100 0 0.2
04/11/2016
5.42
 213,700 5.31 5.42 5.26 0 0 0
03/11/2016
5.31
 653,561 5.52 5.52 5.26 6,100 0 0.1
02/11/2016
5.52
 308,600 5.73 5.73 5.52 0 0 0
01/11/2016
5.73
 361,490 5.73 5.78 5.68 6,700 900 0.1
31/10/2016
5.73
 279,700 5.68 5.84 5.68 2,900 0 0.0
28/10/2016
5.68
 203,800 5.68 5.78 5.63 93,300 0 1.0
27/10/2016
5.68
 709,300 5.68 5.84 5.68 0 0 0
26/10/2016
5.68
 496,400 5.78 5.78 5.63 0 0 0
25/10/2016
5.78
 267,320 5.89 5.89 5.73 0 0 0
24/10/2016
5.89
 969,200 5.57 5.89 5.52 100 0 0.0
21/10/2016
5.57
 292,065 5.73 5.73 5.57 0 0 0
20/10/2016
5.73
 382,300 5.68 5.73 5.63 0 0 0
19/10/2016
5.68
 649,450 5.73 5.73 5.63 0 0 0
18/10/2016
5.73
 780,545 5.42 5.78 5.47 0 0 0
17/10/2016
5.42
 339,180 5.42 5.47 5.42 0 0 0
14/10/2016
5.42
 397,560 5.26 5.42 5.21 0 0 0
13/10/2016
5.26
 98,200 5.21 5.26 5.21 0 0 0
12/10/2016
5.21
 74,300 5.26 5.26 5.21 12,700 0 0.1
11/10/2016
5.26
 121,925 5.26 5.26 5.15 89,500 0 0.9
10/10/2016
5.26
 130,105 5.21 5.26 5.15 98,800 0 1.0
07/10/2016
5.21
 290,220 5.26 5.26 5.21 174,100 0 1.7
06/10/2016
5.26
 113,604 5.21 5.26 5.15 30,000 0 0.3
05/10/2016
5.21
 102,930 5.21 5.21 5.15 23,100 0 0.2
04/10/2016
5.21
 218,200 5.26 5.26 5.15 0 0 0
03/10/2016
5.26
 131,500 5.26 5.31 5.21 0 0 0
30/09/2016
5.26
 336,340 5.26 5.36 5.21 0 0 0
29/09/2016
5.26
 494,040 5.15 5.26 5.10 0 0 0
28/09/2016
5.15
 138,500 5.15 5.15 5.10 0 0 0
27/09/2016
5.15
 129,200 5.21 5.26 5.10 0 0 0
26/09/2016
5.21
 406,650 5.00 5.21 4.94 0 19,900 -0.2
23/09/2016
5.00
 151,900 5.05 5.05 5.00 2,000 0 0.0
22/09/2016
5.05
 215,500 5.05 5.05 4.94 0 2,000 -0.0
21/09/2016
5.05
 238,430 5.10 5.10 5.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |