CTCP Tập đoàn C.E.O (ceo)

15.70
0.30
(1.95%)
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)
28/04/2016
5.84
 368,900 5.78 5.84 5.68 25,000 0 0.3
27/04/2016
5.78
 130,407 5.78 5.89 5.68 27,000 4,700 0.2
26/04/2016
5.78
 275,300 5.94 5.94 5.73 0 0 0
25/04/2016
5.94
 191,800 6.00 6.10 5.84 0 0 0
22/04/2016
6.00
 239,200 6.00 6.05 5.94 3,000 0 0.0
21/04/2016
6.00
 424,327 5.63 6.10 5.63 34,000 0 0.4
20/04/2016
5.63
 140,800 5.63 5.68 5.52 27,000 0 0.3
19/04/2016
5.63
 101,100 5.73 5.73 5.57 19,000 0 0.2
15/04/2016
5.73
 99,300 5.78 5.78 5.68 17,000 0 0.2
14/04/2016
5.78
 122,403 5.84 5.84 5.73 0 3 -0.0
13/04/2016
5.84
 181,400 5.78 5.84 5.78 18,000 0 0.2
12/04/2016
5.78
 96,100 5.89 5.89 5.73 0 0 0
11/04/2016
5.89
 140,900 5.94 5.94 5.89 0 0 0
08/04/2016
5.94
 65,820 6.05 6.05 5.84 8,000 0 0.1
07/04/2016: Cổ tức tiền mặt tỉ lệ: 9%
07/04/2016
6.05
 156,340 5.94 6.15 5.89 31,000 0 0.4
06/04/2016
5.94
 196,200 5.85 5.94 5.85 100 0 0.0
05/04/2016
5.85
 168,600 5.80 5.89 5.85 3,600 0 0.0
04/04/2016
5.80
 196,900 5.70 5.99 5.75 200 100 0.0
01/04/2016
5.70
 551,840 5.89 5.89 5.41 58,000 1,900 0.7
31/03/2016
5.89
 389,290 5.99 6.04 5.89 56,900 1,000 0.7
30/03/2016
5.99
 282,700 5.99 6.04 5.89 46,000 0 0.6
29/03/2016
5.99
 153,500 6.09 6.09 5.94 0 0 0
28/03/2016
6.09
 241,250 6.04 6.14 6.04 41,000 3,000 0.5
25/03/2016
6.04
 366,200 6.04 6.09 5.70 1,000 0 0.0
24/03/2016
6.04
 142,900 6.09 6.14 6.04 7,900 0 0.1
23/03/2016
6.09
 383,200 5.99 6.14 5.94 20,800 0 0.3
22/03/2016
5.99
 42,400 6.04 6.04 5.94 8,400 0 0.1
21/03/2016
6.04
 137,700 6.04 6.09 5.99 0 0 0
18/03/2016
6.04
 229,900 6.23 6.28 6.04 0 0 0
17/03/2016
6.23
 835,000 6.04 6.23 6.09 528,200 276,100 3.2
16/03/2016
6.04
 181,200 6.09 6.09 5.99 0 10,000 -0.1
15/03/2016
6.09
 571,300 6.09 6.14 6.04 0 0 0
14/03/2016
6.09
 125,400 6.19 6.19 6.04 0 0 0
11/03/2016
6.19
 410,100 6.09 6.28 6.09 4,000 232,800 -2.9
10/03/2016
6.09
 84,100 6.09 6.14 6.09 0 43,300 -0.5
09/03/2016
6.09
 358,700 6.04 6.23 6.04 18,000 217,800 -2.5
08/03/2016
6.04
 153,900 6.19 6.19 6.04 0 0 0
07/03/2016
6.19
 157,100 6.19 6.23 6.14 0 0 0
04/03/2016
6.19
 127,800 6.23 6.23 6.19 13,500 6,500 0.1
03/03/2016
6.23
 172,300 6.28 6.28 6.23 88,100 33,500 0.7
02/03/2016
6.28
 419,507 6.19 6.28 6.19 223,900 40,200 2.3
01/03/2016
6.19
 237,100 6.28 6.28 5.99 0 0 0
29/02/2016
6.28
 103,120 6.33 6.38 6.28 0 20 -0.0
26/02/2016
6.33
 74,400 6.33 6.33 6.28 100 0 0.0
25/02/2016
6.33
 555,400 6.23 6.48 6.23 144,200 150,000 -0.1
24/02/2016
6.23
 203,700 6.28 6.28 6.19 42,700 0 0.5
23/02/2016
6.28
 133,500 6.38 6.43 6.23 200 0 0.0
22/02/2016: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
22/02/2016
6.38
 296,320 6.17 6.77 6.28 0 80,000 -1.0
19/02/2016
6.17
 153,100 6.17 6.21 6.08 0 30,000 -0.4
18/02/2016
6.17
 695,100 6.35 6.39 6.08 26,400 0 0.4
17/02/2016
6.35
 140,600 6.39 6.43 6.30 68,700 0 1.0
16/02/2016
6.39
 109,400 6.39 6.43 6.35 19,000 0 0.3
15/02/2016
6.39
 43,600 6.43 6.43 6.26 0 0 0
05/02/2016
6.43
 34,300 6.43 6.48 6.39 6,100 0 0.1
04/02/2016
6.43
 164,400 6.48 6.52 6.39 21,800 0 0.3
03/02/2016
6.48
 37,100 6.43 6.48 6.30 0 0 0
02/02/2016
6.43
 100,000 6.57 6.57 6.26 0 0 0
01/02/2016
6.57
 46,500 6.52 6.65 6.52 8,600 0 0.1
29/01/2016
6.52
 88,020 6.48 6.70 6.48 1,000 0 0.0
28/01/2016
6.48
 241,080 6.52 6.52 6.43 176,700 0 2.6
27/01/2016
6.52
 117,800 6.43 6.57 6.43 54,600 0 0.8
26/01/2016
6.43
 769,200 6.52 6.57 6.35 567,200 103,000 6.8
25/01/2016
6.52
 562,720 5.95 6.52 5.95 345,900 0 5.1
22/01/2016
5.95
 108,000 5.91 5.99 5.77 19,700 0 0.3
21/01/2016
5.91
 123,600 5.99 5.99 5.77 0 500 -0.0
20/01/2016
5.99
 164,600 5.99 6.17 5.95 36,400 0 0.5
19/01/2016
5.99
 200,000 5.82 5.99 5.60 86,700 0 1.1
18/01/2016
5.82
 278,500 6.13 6.13 5.60 22,200 0 0.3
15/01/2016
6.13
 156,900 6.30 6.30 6.13 3,000 1,500 0.0
14/01/2016
6.30
 93,900 6.48 6.48 6.26 500 0 0.0
13/01/2016
6.48
 89,510 6.52 6.57 6.39 0 55,000 -0.8
12/01/2016
6.52
 110,200 6.48 6.52 6.43 9,000 66,800 -0.9
11/01/2016
6.48
 94,900 6.48 6.48 6.30 0 0 0
08/01/2016
6.48
 174,300 6.57 6.57 6.30 23,300 0 0.3
07/01/2016
6.57
 135,000 6.70 6.70 6.43 31,200 0 0.5
06/01/2016
6.70
 54,000 6.65 6.70 6.61 14,600 0 0.2
05/01/2016
6.65
 96,600 6.70 6.70 6.61 30,000 0 0.5
04/01/2016
6.70
 294,000 6.88 6.92 6.61 56,900 0 0.9
31/12/2015
6.88
 399,100 6.65 6.88 6.61 0 0 0
30/12/2015
6.65
 220,540 6.65 6.74 6.61 31,340 2,000 0.4
29/12/2015
6.65
 105,300 6.43 6.65 6.52 5,300 0 0.1
28/12/2015
6.43
 306,800 6.39 6.61 6.35 20,000 0 0.3
25/12/2015
6.39
 46,400 6.48 6.48 6.39 700 0 0.0
24/12/2015
6.48
 14,500 6.52 6.52 6.48 0 0 0
23/12/2015
6.52
 102,810 6.52 6.52 6.35 1,500 0 0.0
22/12/2015
6.52
 51,710 6.52 6.52 6.43 0 0 0
21/12/2015
6.52
 75,300 6.57 6.57 6.48 0 0 0
18/12/2015
6.57
 68,100 6.61 6.65 6.57 13,000 0 0.2
17/12/2015
6.61
 96,600 6.61 6.65 6.57 14,000 0 0.2
16/12/2015
6.61
 41,700 6.57 6.61 6.52 0 0 0
15/12/2015
6.57
 40,100 6.43 6.57 6.48 0 0 0
14/12/2015
6.43
 87,600 6.61 6.61 6.43 0 0 0
11/12/2015
6.61
 88,600 6.61 6.65 6.57 0 0 0
10/12/2015
6.61
 103,500 6.70 6.70 6.61 4,000 0 0.1
09/12/2015
6.70
 84,500 6.79 6.79 6.61 10,000 0 0.2
08/12/2015
6.79
 92,400 6.74 6.83 6.61 8,000 0 0.1
07/12/2015
6.74
 74,000 6.70 6.74 6.65 2,900 0 0.0
04/12/2015
6.70
 38,900 6.74 6.74 6.65 12,100 0 0.2
03/12/2015
6.74
 39,200 6.79 6.83 6.74 0 0 0
02/12/2015
6.79
 95,700 6.70 6.79 6.61 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |