CTCP Tập đoàn C.E.O (ceo)

15.70
0
(0%)
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)
08/02/2021
6.34
 3,759,505 6.84 6.91 6.34 0 0 0
05/02/2021
6.84
 1,611,482 6.91 7.05 6.69 7,600 0 0.1
04/02/2021
6.91
 1,322,685 6.91 7.19 6.84 400 40,000 -0.4
03/02/2021
6.91
 5,853,768 6.34 6.91 6.05 500 0 0.0
02/02/2021
6.34
 4,131,915 6.34 6.34 5.77 10,200 0 0.1
01/02/2021
6.34
 4,805,760 6.98 6.98 6.34 78,000 0 0.7
29/01/2021
6.98
 4,431,150 6.41 7.05 5.77 300 2,000 -0.0
28/01/2021
6.41
 4,711,632 7.12 7.12 6.41 11,500 11,000 0.0
27/01/2021
7.12
 3,847,826 7.90 7.98 7.12 600 25,000 -0.3
26/01/2021
7.90
 4,884,134 8.19 8.26 7.62 800 2,000 -0.0
25/01/2021
8.19
 5,620,483 8.19 8.54 7.90 0 25,000 -0.3
22/01/2021
8.19
 5,900,600 8.12 8.47 8.05 2,100 20,200 -0.2
21/01/2021
8.12
 3,650,546 7.41 8.12 7.26 1,600 600 0.0
20/01/2021
7.41
 6,514,401 7.69 7.76 6.98 66,800 0 0.7
19/01/2021
7.69
 8,021,350 8.54 8.62 7.69 23,500 700 0.2
18/01/2021
8.54
 3,713,268 8.62 8.90 8.47 11,600 0 0.1
15/01/2021
8.62
 5,146,140 8.47 8.83 8.33 0 0 0
14/01/2021
8.47
 3,598,091 8.54 8.54 8.26 10,100 46,900 -0.4
13/01/2021
8.54
 3,960,405 8.62 8.90 8.40 0 0 0
12/01/2021
8.62
 4,716,100 8.62 8.76 8.26 0 700 -0.0
11/01/2021
8.62
 3,330,100 8.76 9.04 8.54 2,000 0 0.0
08/01/2021
8.76
 6,892,581 8.76 9.19 7.90 2,000 53,500 -0.6
07/01/2021
8.76
 11,020,006 9.68 9.68 8.76 500 15,500 -0.2
06/01/2021
9.68
 4,435,458 9.83 9.97 9.47 0 1,400 -0.0
05/01/2021
9.83
 3,800,560 9.61 10.18 9.54 200 5,000 -0.1
04/01/2021
9.61
 6,542,300 8.90 9.76 8.90 24,600 20,000 0.1
31/12/2020
8.90
 2,723,900 8.76 8.97 8.76 0 6,000 -0.1
30/12/2020
8.76
 3,727,815 8.90 9.33 8.76 2,000 0 0.0
29/12/2020
8.90
 3,435,688 8.76 9.11 8.76 600 16,000 -0.2
28/12/2020
8.76
 4,573,278 8.83 8.90 8.54 2,500 10,200 -0.1
25/12/2020
8.83
 6,993,786 8.90 9.19 8.54 500 30,100 -0.4
24/12/2020
8.90
 8,212,595 8.26 8.97 8.19 2,000 14,600 -0.2
23/12/2020
8.26
 12,069,246 7.55 8.26 7.26 200 22,200 -0.3
22/12/2020
7.55
 9,053,709 7.12 7.55 6.98 0 500 -0.0
21/12/2020
7.12
 9,288,055 6.84 7.26 6.84 0 200 -0.0
18/12/2020
6.84
 6,979,443 6.62 7.26 6.55 19,100 60,000 -0.4
17/12/2020
6.62
 9,612,930 6.05 6.62 5.98 6,500 0 0.1
16/12/2020
6.05
 2,973,353 5.98 6.12 5.98 700 0 0.0
15/12/2020
5.98
 6,131,541 5.91 6.19 5.77 23,500 3,500 0.2
14/12/2020
5.91
 3,213,753 5.91 5.98 5.84 0 0 0
11/12/2020
5.91
 2,207,079 5.91 5.98 5.84 0 0 0
10/12/2020
5.91
 10,119,830 5.63 6.12 5.70 0 300 -0.0
09/12/2020
5.63
 4,490,393 5.55 5.77 5.48 700 100 0.0
08/12/2020
5.55
 1,892,772 5.63 5.70 5.48 0 400 -0.0
07/12/2020
5.63
 5,397,622 5.55 5.84 5.55 50,000 6,400 0.4
04/12/2020
5.55
 6,024,064 5.20 5.70 5.20 200 0 0.0
03/12/2020
5.20
 1,181,650 5.27 5.27 5.13 0 0 0
02/12/2020
5.27
 1,747,880 5.13 5.34 5.13 200 0 0.0
01/12/2020
5.13
 1,538,627 5.20 5.20 5.06 0 0 0
30/11/2020
5.20
 1,047,850 5.20 5.70 5.20 0 0 0
27/11/2020
5.20
 680,720 5.34 5.34 5.20 2,000 0 0.0
26/11/2020
5.34
 3,154,631 5.20 5.41 5.13 0 500 -0.0
25/11/2020
5.20
 2,129,776 5.13 5.20 5.13 0 200 -0.0
24/11/2020
5.13
 1,623,478 5.13 5.20 5.06 0 200 -0.0
23/11/2020
5.13
 1,334,665 5.13 5.20 5.13 6,300 300 0.0
20/11/2020
5.13
 1,266,879 5.13 5.20 5.06 600 800 -0.0
19/11/2020
5.13
 1,698,901 5.20 5.20 5.06 0 0 0
18/11/2020
5.20
 1,293,188 5.06 5.20 4.98 0 1,500 -0.0
17/11/2020
5.06
 404,710 4.98 5.06 4.98 0 1,000 -0.0
16/11/2020
4.98
 911,329 5.06 5.13 4.98 0 500 -0.0
13/11/2020
5.06
 635,006 5.13 5.13 5.06 0 500 -0.0
12/11/2020
5.13
 274,781 5.13 5.13 5.06 1,000 500 0.0
11/11/2020
5.13
 505,335 5.20 5.20 5.06 0 0 0
10/11/2020
5.20
 1,969,349 4.98 5.20 4.98 2,300 3,000 -0.0
09/11/2020
4.98
 501,219 4.91 5.06 4.91 0 1,000 -0.0
06/11/2020
4.91
 712,620 4.98 4.98 4.91 0 0 0
05/11/2020
4.98
 358,660 4.98 5.06 4.91 0 500 -0.0
04/11/2020
4.98
 1,807,610 4.98 5.06 4.91 0 0 0
03/11/2020
4.98
 322,010 4.98 4.98 4.91 0 500 -0.0
02/11/2020
4.98
 968,681 4.84 5.06 4.77 10,000 2,000 0.1
30/10/2020
4.84
 714,480 4.91 4.98 4.84 0 3,500 -0.0
29/10/2020
4.91
 718,870 4.98 4.98 4.84 0 500 -0.0
28/10/2020
4.98
 1,505,750 4.98 5.06 4.84 5,000 2,000 0.0
27/10/2020
4.98
 1,453,907 5.13 5.13 4.98 0 1,000 -0.0
26/10/2020
5.13
 1,715,993 5.27 5.27 5.13 13,000 2,800 0.1
23/10/2020
5.27
 766,395 5.27 5.34 5.20 0 1,000 -0.0
22/10/2020
5.27
 1,758,393 5.27 5.34 5.13 0 1,100 -0.0
21/10/2020
5.27
 1,452,813 5.34 5.41 5.27 0 0 0
20/10/2020
5.34
 952,600 5.34 5.41 5.27 3,500 50,000 -0.3
19/10/2020
5.34
 3,230,278 5.27 5.48 5.27 2,400 0 0.0
16/10/2020
5.27
 1,620,400 5.20 5.34 5.13 0 0 0
15/10/2020
5.20
 1,666,406 5.20 5.27 5.13 0 200 -0.0
14/10/2020
5.20
 1,498,825 5.27 5.27 5.20 0 0 0
13/10/2020
5.27
 669,243 5.27 5.27 5.20 0 0 0
12/10/2020
5.27
 1,505,900 5.41 5.41 5.20 0 0 0
09/10/2020
5.41
 1,123,623 5.34 5.41 5.27 0 0 0
08/10/2020
5.34
 2,040,754 5.34 5.41 5.27 0 700 -0.0
07/10/2020
5.34
 1,770,589 5.41 5.48 5.34 0 0 0
06/10/2020
5.41
 2,339,813 5.48 5.55 5.41 0 50,000 -0.4
05/10/2020
5.48
 5,835,042 5.27 5.63 5.27 0 0 0
02/10/2020
5.27
 2,797,450 5.27 5.34 5.06 300 0 0.0
01/10/2020
5.27
 1,215,665 5.20 5.34 5.20 50,000 200 0.4
30/09/2020
5.20
 1,413,419 5.20 5.27 5.13 50,100 0 0.4
29/09/2020
5.20
 2,542,816 5.27 5.48 5.20 100 0 0.0
28/09/2020
5.27
 4,226,755 5.06 5.48 5.13 200 0 0.0
25/09/2020
5.06
 1,536,162 5.13 5.20 5.06 0 0 0
24/09/2020
5.13
 1,685,070 5.20 5.27 5.13 0 0 0
23/09/2020
5.20
 916,749 5.20 5.34 5.20 2,074 0 0.0
22/09/2020
5.20
 1,557,113 5.20 5.34 5.13 0 0 0
21/09/2020
5.20
 2,979,152 5.20 5.41 5.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |