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)
18/09/2020
5.20
 3,468,912 5.06 5.34 5.06 0 0 0
17/09/2020
5.06
 2,233,591 5.13 5.13 4.98 3,000 0 0.0
16/09/2020
5.13
 1,126,100 5.06 5.13 4.98 0 0 0
15/09/2020
5.06
 1,048,185 5.13 5.20 5.06 0 0 0
14/09/2020
5.13
 2,229,777 4.98 5.20 4.98 0 0 0
11/09/2020
4.98
 1,660,419 5.06 5.13 4.98 0 10 -0.0
10/09/2020
5.06
 1,185,717 5.13 5.20 5.06 0 1,100 -0.0
09/09/2020
5.13
 629,430 5.13 5.13 4.98 0 0 0
08/09/2020
5.13
 1,125,255 5.06 5.20 5.06 0 0 0
07/09/2020
5.06
 2,581,530 5.06 5.27 5.06 0 0 0
04/09/2020
5.06
 1,918,753 5.06 5.13 4.98 19,500 0 0.1
03/09/2020
5.06
 1,088,789 5.13 5.27 5.06 0 15,000 -0.1
01/09/2020
5.13
 863,101 5.13 5.20 5.06 0 0 0
31/08/2020
5.13
 2,440,090 5.27 5.34 5.06 0 0 0
28/08/2020
5.27
 1,284,473 5.20 5.34 5.20 32,000 0 0.2
27/08/2020
5.20
 1,143,238 5.27 5.34 5.20 0 0 0
26/08/2020
5.27
 1,539,768 5.34 5.41 5.20 0 2,000 -0.0
25/08/2020
5.34
 4,673,285 5.06 5.48 5.06 2,800 0 0.0
24/08/2020
5.06
 2,427,272 4.98 5.20 4.98 0 0 0
21/08/2020
4.98
 2,084,217 4.91 5.06 4.84 0 0 0
20/08/2020
4.91
 1,133,850 4.91 4.91 4.84 200 0 0.0
19/08/2020
4.91
 973,428 4.91 4.91 4.84 200 0 0.0
18/08/2020
4.91
 938,742 4.84 4.91 4.84 0 100 -0.0
17/08/2020
4.84
 618,109 4.91 4.91 4.77 2,000 0 0.0
14/08/2020
4.91
 1,509,170 4.98 4.98 4.84 2,600 0 0.0
13/08/2020
4.98
 3,202,340 4.91 5.06 4.84 100 0 0.0
12/08/2020
4.91
 1,085,130 4.91 4.98 4.84 0 0 0
11/08/2020
4.91
 1,172,249 4.98 5.06 4.84 1,000 0 0.0
10/08/2020
4.98
 1,577,949 4.91 5.06 4.91 0 0 0
07/08/2020
4.91
 1,170,837 4.98 4.98 4.84 0 0 0
06/08/2020
4.98
 1,653,967 5.13 5.13 4.91 0 0 0
05/08/2020
5.13
 1,661,549 5.06 5.13 4.98 0 0 0
04/08/2020
5.06
 1,660,250 4.91 5.20 4.91 0 0 0
03/08/2020
4.91
 3,148,575 4.84 4.98 4.70 100 0 0.0
31/07/2020
4.84
 1,577,290 4.84 4.84 4.49 0 0 0
30/07/2020
4.84
 1,111,300 4.91 4.91 4.77 600 0 0.0
29/07/2020
4.91
 2,054,983 4.98 4.98 4.63 300 1,700 -0.0
28/07/2020
4.98
 2,351,565 4.63 5.06 4.56 0 0 0
27/07/2020
4.63
 2,872,560 5.13 5.13 4.63 0 0 0
24/07/2020
5.13
 3,809,620 5.41 5.48 4.98 200 0 0.0
23/07/2020
5.41
 751,100 5.55 5.55 5.41 0 0 0
22/07/2020
5.55
 1,171,500 5.55 5.70 5.55 0 0 0
21/07/2020
5.55
 1,081,290 5.70 5.70 5.55 500 0 0.0
20/07/2020
5.70
 1,638,625 5.77 5.77 5.55 0 0 0
17/07/2020
5.77
 1,045,620 5.77 5.84 5.70 0 0 0
16/07/2020
5.77
 653,279 5.84 5.91 5.77 0 0 0
15/07/2020
5.84
 1,752,164 5.70 5.91 5.70 0 0 0
14/07/2020
5.70
 1,695,435 5.70 5.84 5.70 500 0 0.0
13/07/2020
5.70
 1,002,050 5.70 5.98 5.70 100 0 0.0
10/07/2020
5.70
 1,704,238 6.05 6.05 5.70 4,000 0 0.0
09/07/2020
6.05
 3,350,416 5.55 6.05 5.55 0 0 0
08/07/2020
5.55
 463,938 5.55 5.63 5.48 0 0 0
07/07/2020
5.55
 1,485,856 5.63 5.77 5.55 0 0 0
06/07/2020
5.63
 706,850 5.55 5.63 5.48 0 0 0
03/07/2020
5.55
 953,986 5.55 5.63 5.41 0 0 0
02/07/2020
5.55
 1,262,991 5.70 5.70 5.48 400 200 0.0
01/07/2020
5.70
 2,267,827 5.20 5.70 5.13 100 0 0.0
30/06/2020
5.20
 2,555,746 5.48 5.70 4.98 0 13,800 -0.1
29/06/2020
5.48
 2,630,558 5.77 5.77 5.34 6,210 0 0.0
26/06/2020
5.77
 1,077,692 6.05 6.19 5.77 400 0 0.0
25/06/2020
6.05
 2,007,063 6.05 6.12 5.70 100 0 0.0
24/06/2020
6.05
 3,431,018 6.55 6.55 5.98 5,100 0 0.0
23/06/2020
6.55
 2,880,552 6.62 6.69 6.34 0 0 0
22/06/2020
6.62
 3,750,463 6.62 6.91 6.62 100 4,000 -0.0
19/06/2020
6.62
 4,310,636 6.34 6.84 6.27 0 0 0
18/06/2020
6.34
 1,063,831 6.55 6.55 6.27 0 0 0
17/06/2020
6.55
 2,306,700 6.55 6.62 6.12 0 0 0
16/06/2020
6.55
 2,002,981 6.62 6.76 6.48 0 0 0
15/06/2020
6.62
 1,944,771 6.91 6.98 6.41 0 8,500 -0.1
12/06/2020
6.91
 3,449,577 6.84 6.91 6.19 0 1,300 -0.0
11/06/2020
6.84
 4,374,374 7.33 7.33 6.62 438 500 -0.0
10/06/2020
7.33
 5,182,966 6.69 7.33 6.55 500 25,100 -0.2
09/06/2020
6.69
 4,526,776 6.12 6.69 5.98 50,100 600 0.5
08/06/2020
6.12
 4,805,471 5.63 6.12 5.63 60,200 0 0.5
05/06/2020
5.63
 2,067,986 5.48 5.63 5.41 0 0 0
04/06/2020
5.48
 1,742,721 5.41 5.55 5.41 150,000 0 1.2
03/06/2020
5.41
 329,078 5.48 5.48 5.41 10,200 0 0.1
02/06/2020
5.48
 617,440 5.48 5.55 5.41 0 0 0
01/06/2020
5.48
 1,987,912 5.41 5.55 5.34 0 0 0
29/05/2020
5.41
 2,131,400 5.27 5.41 5.27 0 0 0
28/05/2020
5.27
 270,505 5.27 5.34 5.27 0 0 0
27/05/2020
5.27
 768,052 5.48 5.48 5.27 0 0 0
26/05/2020
5.48
 1,376,493 5.41 5.48 5.34 0 0 0
25/05/2020
5.41
 334,250 5.48 5.48 5.34 0 0 0
22/05/2020
5.48
 893,803 5.48 5.55 5.41 2,600 5,000 -0.0
21/05/2020
5.48
 2,720,089 5.34 5.48 5.34 0 10,000 -0.1
20/05/2020
5.34
 476,074 5.41 5.41 5.27 0 0 0
19/05/2020
5.41
 1,014,909 5.34 5.41 5.27 2,000 27,500 -0.2
18/05/2020
5.34
 494,101 5.34 5.41 5.20 0 0 0
15/05/2020
5.34
 976,833 5.34 5.41 5.27 0 0 0
14/05/2020
5.34
 883,390 5.48 5.48 5.34 400 15,000 -0.1
13/05/2020
5.48
 2,223,810 5.06 5.48 4.98 500 0 0.0
12/05/2020
5.06
 814,391 5.13 5.13 4.98 0 0 0
11/05/2020
5.13
 1,278,039 4.98 5.13 4.91 0 0 0
08/05/2020
4.98
 1,070,350 4.98 5.06 4.91 200 0 0.0
07/05/2020
4.98
 1,848,711 4.84 5.06 4.77 500 0 0.0
06/05/2020
4.84
 713,700 4.77 4.84 4.63 0 0 0
05/05/2020
4.77
 83,930 4.77 4.84 4.70 0 0 0
04/05/2020
4.77
 732,559 4.84 4.91 4.70 14,000 0 0.1
29/04/2020
4.84
 286,590 4.98 4.98 4.84 11,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |