CTCP Tập đoàn C.E.O (ceo)

15
-0.30
(-1.96%)
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) 		-0.20 -1.29% 117,878,300 661,299 10.3
15
16.90
15
2 tháng
(2024-07-18) 		-0.99 -6.05% 217,079,700 546,658 8.7
13.40
16.90
15
3 tháng
(2024-06-18) 		-1.94 -11.24% 309,455,200 17,554 -0.7
13.40
17.24
15
6 tháng
(2024-03-20) 		-6.22 -28.92% 872,931,147 -1,516,914 -26.8
13.40
22.57
15
12 tháng
(2023-09-22) 		-7.46 -32.78% 2,305,865,211 -1,611,215 -30.1
13.40
22.95
15
24 tháng
(2022-09-27) 		-1.36 -8.18% 4,466,551,354 9,208,827 231.7
5.77
27.05
15
36 tháng
(2021-10-04) 		8.04 110.65% 5,918,212,272 -31,886,404 -2,158.1
5.77
65.87
15
60 tháng
(2019-10-14) 		8.54 126.18% 7,198,206,815 -34,420,523 -2,185.3
4.20
65.87
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
15
 2,586,000 15.10 15.40 14.70 66,900 61,900 0.1
13/09/2024
15.30
 3,622,800 13.60 15.40 13.60 114,500 61,900 0.8
12/09/2024
15.10
 2,345,900 15.10 15.70 14.90 77,700 118,100 -0.6
11/09/2024
15.30
 4,974,500 15.10 15.60 14.90 660,800 91,800 8.7
10/09/2024
15.40
 8,955,000 14.40 16.20 14.40 91,100 514,200 -6.6
09/09/2024
15.90
 4,136,900 15.70 16.30 15.70 5,600 103,000 -1.6
06/09/2024
16.10
 3,484,400 15.80 16.40 15.80 73,100 15,000 0.9
05/09/2024
16.30
 4,718,600 16.10 16.80 15.10 82,300 434,100 -5.8
04/09/2024
16.60
 8,067,900 16 16.70 15.80 409,500 231,300 2.8
30/08/2024
16.10
 5,075,000 15.60 16.40 15.60 339,048 279,200 1.0
29/08/2024
16.20
 2,555,500 16 16.60 16 182,300 117,551 1.1
28/08/2024
16.50
 10,359,500 16.70 16.90 15.70 400,600 414,300 -0.3
27/08/2024
16.70
 5,517,400 15.10 16.90 15.10 278,300 98,800 3.0
26/08/2024
16.70
 6,073,200 17.10 17.30 16.70 47,400 330,100 -4.8
23/08/2024
16.90
 8,278,500 16.80 17.10 16.50 525,800 230,200 5.0
22/08/2024
16.70
 8,639,500 15.10 17.20 15.10 296,100 173,100 2.1
21/08/2024
16.70
 8,698,900 16.90 17.20 16.40 300,900 407,400 -1.8
20/08/2024
16.80
 15,125,600 15.20 16.90 14.50 491,800 98,598 6.5
19/08/2024
15.50
 7,249,200 15.10 16 15.10 156,600 153,500 0.1
16/08/2024
15.10
 13,937,400 13.90 15.10 13.80 470,800 335,800 1.9
15/08/2024
13.80
 1,790,100 14.10 14.10 13.80 1,000 1,400 -0.0
14/08/2024
14
 1,895,700 14.20 14.40 14 53,200 240,522 -2.7
13/08/2024
14.20
 4,570,000 13.50 14.50 13.50 590,500 391,300 2.8
12/08/2024
13.90
 2,340,700 14 14.10 13.60 7,100 340,500 -4.6
09/08/2024
13.90
 3,621,300 13.60 14.20 13.60 90,100 13,800 1.1
08/08/2024
13.90
 3,598,100 13.70 14.40 13.70 82,600 86,300 -0.1
07/08/2024
14.20
 3,136,500 14 14.30 13.70 48,500 23,700 0.3
06/08/2024
14
 5,839,400 13.40 14 12.10 182,800 194,470 -0.1
05/08/2024
13.40
 10,059,600 14.70 14.70 13.30 98,500 226,500 -1.9
02/08/2024
14.70
 3,472,700 13.50 14.90 13.50 24,701 27,000 -0.0
01/08/2024
14.60
 5,747,900 15.10 15.60 14.30 186,900 79,700 1.5
31/07/2024
15.40
 3,887,900 15.20 15.80 15.10 162,700 18,000 2.2
30/07/2024
15.10
 3,678,400 15 15.60 14 101,500 83,400 0.3
29/07/2024
15.40
 2,858,700 15.30 15.80 15.30 50,300 28,600 0.3
26/07/2024
15.30
 2,102,000 14.30 15.70 14 54,300 52,000 0.0
25/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
25/07/2024
15.50
 2,491,400 15.30 15.70 14 300 224,900 -3.5
24/07/2024
15.24
 6,083,100 14.57 15.62 14.38 24,600 9,100 0.2
23/07/2024
14.95
 3,021,000 14.95 15.52 14.38 75,600 7,700 1.1
22/07/2024
15.33
 6,308,800 15.71 15.90 14.38 117,950 65,100 0.8
19/07/2024
15.81
 5,811,400 16.29 16.38 15.71 35,100 128,200 -1.5
18/07/2024
16.29
 2,949,300 15.71 16.38 15.71 4,500 200 0.1
17/07/2024
16.10
 9,458,400 16.38 16.76 15.62 51,400 384,400 -5.7
16/07/2024
16.29
 4,032,900 15.33 16.86 15.33 14,800 187,100 -3.0
15/07/2024
16.57
 4,332,700 15.43 17.05 15.43 26,100 169,600 -2.6
12/07/2024
16.76
 3,423,300 17.24 17.33 16.76 2,800 72,100 -1.3
11/07/2024
17.14
 13,460,000 16.10 17.52 16.10 428,800 85,100 6.1
10/07/2024
16
 3,432,300 15.90 16.19 15.90 317,000 2,000 5.3
09/07/2024
15.90
 2,804,000 15.62 16 15.33 700 58,308 -1.0
08/07/2024
15.81
 2,712,000 15.71 16.19 15.71 13,700 30,500 -0.3
05/07/2024
15.90
 3,059,600 16.19 16.29 15.90 37,000 0 0.6
04/07/2024
16.10
 1,986,700 15.90 16.29 15.90 23,700 8,200 0.3
03/07/2024
16.10
 1,834,800 15.81 16.29 15.81 4,500 4,000 0.0
02/07/2024
16.19
 3,013,600 15.33 16.29 15.33 107,000 56,700 0.9
01/07/2024
15.90
 2,035,100 15.33 16 15.33 57,000 199,100 -2.3
28/06/2024
15.71
 2,925,400 16.38 16.48 15.71 12,450 192,898 -3.0
27/06/2024
16.29
 3,832,100 14.57 16.48 14.57 158,650 41,800 2.0
26/06/2024
16.10
 3,617,400 15.81 16.57 15.81 1,050 39,924 -0.7
25/06/2024
16.38
 3,328,200 15.71 16.57 15.71 204,650 21,324 3.1
24/06/2024
16.38
 5,424,100 14.95 16.95 14.95 163,950 53,400 1.9
21/06/2024
16.57
 3,852,400 16.76 16.95 16.48 26,000 247,000 -3.8
20/06/2024
16.76
 5,157,100 16.95 17.14 16.57 45,600 99,100 -0.9
19/06/2024
16.95
 4,928,300 17.33 17.33 16.86 23,900 197,000 -3.1
18/06/2024
17.24
 3,725,100 17.24 17.43 17.14 2,300 102,600 -1.8
17/06/2024
17.24
 4,433,100 17.43 17.52 17.24 10,900 53,600 -0.8
14/06/2024
17.43
 4,841,800 17.90 18 17.43 118,700 23,100 1.8
13/06/2024
17.81
 5,749,300 17.71 18.19 17.71 100,000 55,500 0.8
12/06/2024
17.81
 4,394,100 17.62 17.81 17.43 122,260 10,700 2.1
11/06/2024
17.52
 4,580,600 17.71 17.90 17.43 40,100 63,700 -0.4
10/06/2024
17.62
 3,570,400 16.10 17.90 16.10 118,920 378,500 -4.8
07/06/2024
17.71
 4,471,800 17.81 18 17.71 0 0 0
06/06/2024
17.81
 4,327,900 17.24 18.19 17.24 6,100 196,000 -3.6
05/06/2024
18
 5,308,700 18.19 18.48 18 12,300 11,740 0.0
04/06/2024
18.19
 4,541,400 18.10 18.38 18.10 129,000 58,946 1.3
03/06/2024
18.19
 6,810,100 18 18.48 18 196,700 10,400 3.6
31/05/2024
17.90
 3,248,700 18.29 18.29 17.90 33,000 306,126 -5.2
30/05/2024
18.19
 11,102,200 17.62 18.38 17.43 59,000 496,000 -8.2
29/05/2024
17.62
 5,498,700 17.90 18.10 17.62 2,000 45,000 -0.8
28/05/2024
17.90
 4,000,200 17.62 18 17.14 500 17,000 -0.3
27/05/2024
17.62
 4,187,000 17.71 17.81 17.43 42,164 591,900 -10.2
24/05/2024
17.62
 9,700,100 18.29 18.57 17.52 38,800 8,900 0.6
23/05/2024
18.29
 4,713,900 18.29 18.48 18 1,500 87,000 -1.6
22/05/2024
18.29
 8,308,300 18.10 18.67 18.10 604,800 49,700 10.7
21/05/2024
18.10
 7,680,900 16.48 18.38 16.48 6,000 3,080 0.1
20/05/2024
18.29
 7,383,400 18.48 18.86 18.29 92,200 947,600 -16.6
17/05/2024
18.38
 6,220,300 18.29 18.57 18.10 2,800 272,000 -5.2
16/05/2024
18.29
 8,892,300 18.19 18.67 18.19 2,500 212,400 -4.1
15/05/2024
18
 11,108,500 17.52 18.29 17.52 831,700 112,400 13.5
14/05/2024
17.52
 3,625,500 17.62 17.81 17.52 2,100 27,500 -0.5
13/05/2024
17.62
 4,419,200 17.52 17.81 17.43 233,500 0 4.3
10/05/2024
17.52
 5,350,400 17.52 17.71 17.33 235,900 22,400 3.9
09/05/2024
17.43
 5,994,700 17.71 17.90 17.43 3,500 48,400 -0.8
08/05/2024
17.62
 8,587,800 17.62 17.62 17.24 3,000 397,172 -7.2
07/05/2024
17.62
 4,844,000 17.90 18 17.52 8,700 77,300 -1.3
06/05/2024
17.90
 8,429,000 17.43 17.90 17.43 5,700 226,600 0
03/05/2024
17.33
 5,654,600 17.14 17.62 17.05 371,800 59,300 5.7
02/05/2024
17.05
 4,701,200 17.14 17.24 16.86 10,300 290,000 -5.0
26/04/2024
17.24
 6,953,000 17.33 17.62 17.05 800 180,800 -3.3
25/04/2024
17.43
 4,759,200 17.81 17.90 17.24 0 295,300 -5.4
24/04/2024
17.81
 11,689,700 16.67 18.10 16.67 656,500 586,500 1.1
23/04/2024
16.57
 7,921,700 17.52 17.52 16.38 169,500 307,400 -2.6

Chính sách bảo mật | Điều khoản sử dụng |