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
(2024-08-19) 		0 0% 124,708,400 749,299 11.6
15
16.90
15.40
2 tháng
(2024-07-22) 		0.17 1.09% 215,149,100 723,458 11.4
13.40
16.90
15.40
3 tháng
(2024-06-20) 		-1.26 -7.53% 307,631,900 378,954 5.5
13.40
17.14
15.40
6 tháng
(2024-03-22) 		-6.98 -31.04% 834,972,483 -1,423,926 -25.7
13.40
22.57
15.40
12 tháng
(2023-09-25) 		-5.07 -24.65% 2,300,150,711 -1,665,245 -32.2
13.40
22.95
15.40
24 tháng
(2022-09-29) 		-0.81 -4.95% 4,468,113,699 9,296,927 233.0
5.77
27.05
15.40
36 tháng
(2021-10-04) 		8.24 113.41% 5,925,042,372 -31,798,404 -2,156.8
5.77
65.87
15.40
60 tháng
(2019-10-15) 		8.74 129.13% 7,204,370,000 -34,202,523 -2,182.7
4.20
65.87
15.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2015
6.70
 113,000 6.79 6.79 6.65 0 0 0
30/11/2015
6.79
 249,800 6.96 6.96 6.61 30,000 0 0.5
27/11/2015
6.96
 528,200 6.96 7.01 6.92 387,200 0 6.1
26/11/2015
6.96
 160,000 7.05 7.10 6.79 40,000 0 0.6
25/11/2015
7.05
 932,000 7.05 7.14 6.92 494,800 0 7.8
24/11/2015
7.05
 472,500 7.14 7.23 6.83 332,300 0 5.3
23/11/2015
7.14
 646,652 6.83 7.14 6.88 370,900 0 5.9
20/11/2015
6.83
 946,150 6.43 6.83 6.43 250,000 0 3.8
19/11/2015
6.43
 119,158 6.48 6.48 6.39 2,000 0 0.0
18/11/2015
6.48
 240,800 6.39 6.48 6.35 3,000 0 0.0
17/11/2015
6.39
 489,800 6.39 6.48 6.39 0 0 0
16/11/2015
6.39
 349,220 6.52 6.52 6.39 3,000 0 0.0
13/11/2015
6.52
 385,220 6.39 6.57 6.17 29,100 0 0.4
12/11/2015
6.39
 1,383,800 6.96 6.96 6.30 13,500 0 0.2
11/11/2015
6.96
 263,905 7.01 7.01 6.92 2,000 0 0.0
10/11/2015
7.01
 325,000 7.10 7.10 6.96 10,000 0 0.2
09/11/2015
7.10
 260,200 7.05 7.14 7.01 11,100 0 0.2
06/11/2015
7.05
 284,700 7.18 7.18 7.05 0 0 0
05/11/2015
7.18
 561,900 7.10 7.27 7.10 242,300 0 3.9
04/11/2015
7.10
 323,500 7.14 7.18 7.05 227,800 0 3.7
03/11/2015
7.14
 326,200 7.01 7.14 6.96 61,300 0 1.0
02/11/2015
7.01
 496,627 7.23 7.23 7.01 0 0 0
30/10/2015
7.23
 257,110 7.23 7.27 7.14 0 0 0
29/10/2015
7.23
 518,120 7.01 7.23 7.01 0 0 0
28/10/2015
7.01
 621,600 7.05 7.14 6.96 0 0 0
27/10/2015
7.05
 384,458 7.10 7.14 7.01 0 0 0
26/10/2015
7.10
 625,227 7.18 7.23 7.01 5,000 10,000 -0.1
23/10/2015
7.18
 639,300 7.01 7.32 7.01 0 0 0
22/10/2015
7.01
 870,100 7.10 7.10 6.88 12,000 100,000 -1.4
21/10/2015
7.10
 903,300 7.23 7.32 7.05 0 0 0
20/10/2015
7.23
 897,900 7.40 7.49 7.23 12,000 0 0.2
19/10/2015
7.40
 361,900 7.45 7.49 7.36 0 0 0
16/10/2015
7.45
 474,700 7.54 7.62 7.45 0 0 0
15/10/2015
7.54
 835,350 7.45 7.67 7.45 900 0 0.0
14/10/2015
7.45
 257,600 7.45 7.54 7.40 0 0 0
13/10/2015
7.45
 510,720 7.54 7.54 7.40 0 0 0
12/10/2015
7.54
 716,180 7.62 7.67 7.49 50,000 0 0.9
09/10/2015
7.62
 1,516,505 7.58 7.67 7.49 877,900 0 15.1
08/10/2015
7.58
 951,110 7.49 7.67 7.27 350,000 0 6.0
07/10/2015
7.49
 1,408,069 7.76 7.84 7.49 10,800 0 0.2
06/10/2015
7.76
 1,602,660 7.40 7.76 7.45 224,400 0 3.9
05/10/2015
7.40
 598,360 7.32 7.45 7.32 0 0 0
02/10/2015
7.32
 565,800 7.32 7.45 7.27 0 0 0
01/10/2015
7.32
 496,000 7.36 7.49 7.27 2,000 0 0.0
30/09/2015
7.36
 600,445 7.45 7.54 7.36 18,000 500 0.3
29/09/2015
7.45
 1,450,150 7.45 7.45 7.27 144,600 0 2.4
28/09/2015
7.45
 956,100 7.40 7.71 7.40 0 0 0
25/09/2015
7.40
 1,442,900 7.36 7.45 7.27 0 0 0
24/09/2015
7.36
 2,243,180 7.67 7.76 7.36 331,400 0 5.8
23/09/2015
7.67
 1,917,550 7.54 7.76 7.40 508,400 0 8.8
22/09/2015
7.54
 1,487,072 7.32 7.58 7.36 260,200 0 4.4
21/09/2015
7.32
 1,203,800 7.18 7.40 7.14 123,900 10,000 1.9
18/09/2015
7.18
 1,256,600 6.96 7.27 7.01 0 0 0
17/09/2015
6.96
 313,200 7.01 7.10 6.92 0 0 0
16/09/2015
7.01
 526,800 6.96 7.10 6.92 0 0 0
15/09/2015
6.96
 798,200 6.79 7.05 6.74 0 20,000 -0.3
14/09/2015
6.79
 605,540 6.92 7.05 6.74 0 0 0
11/09/2015
6.92
 1,986,510 7.18 7.23 6.88 10,000 0 0.2
10/09/2015
7.18
 768,300 7.18 7.27 7.01 5,300 0 0.1
09/09/2015
7.18
 2,573,185 6.92 7.45 6.96 0 4,000 -0.1
08/09/2015
6.92
 1,279,200 6.70 6.92 6.61 3,300 0 0.1
07/09/2015
6.70
 1,056,360 6.83 6.83 6.70 36,300 0 0.6
04/09/2015
6.83
 867,800 6.96 7.01 6.83 0 0 0
03/09/2015
6.96
 2,700,700 6.83 7.14 6.79 374,000 120,000 4.1
01/09/2015
6.83
 1,859,870 6.57 6.92 6.52 248,000 32,000 3.3
31/08/2015
6.57
 758,170 6.65 6.74 6.43 10,500 10,000 0.0
28/08/2015
6.65
 2,453,850 6.26 6.74 6.21 398,000 0 5.7
27/08/2015
6.26
 2,401,124 6.17 6.35 6.21 634,500 108,000 7.5
26/08/2015
6.17
 1,096,810 5.95 6.17 5.86 220,600 0 3.0
25/08/2015
5.95
 1,148,550 5.73 5.99 5.69 244,900 0 3.2
24/08/2015
5.73
 2,500,834 5.91 5.91 5.51 1,580,200 0 20.5
21/08/2015
5.91
 1,501,800 5.95 5.95 5.60 280,900 18,000 3.5
20/08/2015
5.95
 544,900 5.99 6.04 5.91 0 0 0
19/08/2015
5.99
 710,500 6.04 6.08 5.95 0 0 0
18/08/2015
6.04
 894,500 5.95 6.08 5.95 0 0 0
17/08/2015
5.95
 1,316,000 6.08 6.13 5.91 0 2,000 -0.0
14/08/2015
6.08
 706,800 5.99 6.08 5.91 0 0 0
13/08/2015
5.99
 1,123,104 5.99 6.13 5.86 5,000 0 0.1
12/08/2015
5.99
 1,082,300 6.21 6.21 5.91 0 0 0
11/08/2015
6.21
 970,600 6.26 6.35 6.21 29,000 0 0.4
10/08/2015
6.26
 1,580,124 6.04 6.39 6.04 25,000 0 0.3
07/08/2015
6.04
 439,710 5.95 6.04 5.91 0 0 0
06/08/2015
5.95
 380,900 6.08 6.13 5.95 0 0 0
05/08/2015
6.08
 357,800 5.99 6.08 5.95 0 0 0
04/08/2015
5.99
 737,146 5.91 6.04 5.91 0 1,000 -0.0
03/08/2015
5.91
 878,200 5.99 5.99 5.82 0 0 0
31/07/2015
5.99
 403,600 6.04 6.17 5.99 5,000 0 0.1
30/07/2015
6.04
 402,728 5.99 6.13 5.95 0 0 0
29/07/2015
5.99
 418,800 6.08 6.13 5.99 0 0 0
28/07/2015
6.08
 785,030 6.13 6.21 6.08 0 0 0
27/07/2015
6.13
 617,600 6.08 6.17 5.99 10,000 0 0.1
24/07/2015
6.08
 580,100 6.13 6.17 6.08 0 0 0
23/07/2015
6.13
 894,004 6.21 6.35 6.13 0 0 0
22/07/2015
6.21
 862,130 5.95 6.21 5.91 29,000 0 0.4
21/07/2015
5.95
 629,100 5.99 6.08 5.95 0 0 0
20/07/2015
5.99
 844,112 6.04 6.13 5.91 0 0 0
17/07/2015
6.04
 837,878 6.08 6.13 5.99 10,000 0 0.1
16/07/2015
6.08
 1,019,800 6.17 6.17 5.99 0 0 0
15/07/2015
6.17
 2,249,100 6.35 6.48 6.17 0 0 0
14/07/2015
6.35
 2,674,088 6.39 6.61 6.26 90,000 0 1.3

Chính sách bảo mật | Điều khoản sử dụng |