CTCP Tập đoàn C.E.O (ceo)

14.30
0.30
(2.14%)
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
(2024-10-28) 		-1.20 -7.79% 65,015,225 -2,065,339 -31.2
13.90
15.40
14
2 tháng
(2024-09-26) 		-1.90 -11.80% 169,053,550 -579,446 -8.1
13.90
16.10
14
3 tháng
(2024-08-27) 		-2.50 -14.97% 272,193,040 194,577 3.8
13.90
16.70
14
6 tháng
(2024-05-29) 		-3.42 -19.41% 590,881,804 -779,898 -14.4
13.40
18.19
14
12 tháng
(2023-12-01) 		-6.37 -30.97% 1,839,577,183 667,351 26.8
13.40
22.76
14
24 tháng
(2022-12-06) 		-1.32 -8.52% 4,344,539,516 7,354,866 201.6
12.11
27.05
14
36 tháng
(2021-12-13) 		-14.99 -51.36% 5,781,051,976 -24,699,851 -1,811.4
5.77
65.87
14
60 tháng
(2019-12-23) 		7.44 109.91% 7,387,584,909 -31,832,093 -2,166.4
4.20
65.87
14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/04/2020
4.98
 441,950 4.98 4.98 4.84 3,000 0 0.0
27/04/2020
4.98
 494,893 4.98 4.98 4.84 0 0 0
24/04/2020
4.98
 1,497,125 4.84 4.98 4.77 100 0 0.0
23/04/2020
4.84
 439,795 4.91 4.98 4.84 0 0 0
22/04/2020
4.91
 1,071,056 4.91 4.91 4.63 100 0 0.0
21/04/2020
4.91
 1,006,835 5.06 5.13 4.77 0 0 0
20/04/2020
5.06
 764,161 5.06 5.27 5.06 0 0 0
17/04/2020
5.06
 2,277,785 4.77 5.13 4.77 0 0 0
16/04/2020
4.77
 693,736 4.91 4.91 4.77 100 56,700 -0.4
15/04/2020
4.91
 1,192,540 4.77 4.98 4.70 0 0 0
14/04/2020
4.77
 493,960 4.84 4.84 4.70 0 0 0
13/04/2020
4.84
 1,422,300 4.70 4.84 4.56 38,200 0 0.3
10/04/2020
4.70
 550,100 4.70 4.70 4.56 0 0 0
09/04/2020
4.70
 1,203,623 4.77 4.84 4.63 57,400 0 0.4
08/04/2020
4.77
 660,840 4.77 4.77 4.49 700 100 0.0
07/04/2020
4.77
 918,260 4.77 4.84 4.56 0 0 0
06/04/2020
4.77
 1,006,167 4.41 4.77 4.41 14,500 2,000 0.1
03/04/2020
4.41
 1,409,051 4.34 4.41 4.27 0 4,400 -0.0
01/04/2020
4.34
 453,560 4.20 4.34 4.13 0 200 -0.0
31/03/2020
4.20
 455,559 4.27 4.41 3.99 0 8,000 -0.0
30/03/2020
4.27
 1,505,738 4.41 4.41 3.99 200 5,000 -0.0
27/03/2020
4.41
 493,886 4.49 4.56 4.27 600 0 0.0
26/03/2020
4.49
 276,701 4.70 4.70 4.49 5,000 0 0.0
25/03/2020
4.70
 1,189,350 4.56 4.84 4.49 5,000 0 0.0
24/03/2020
4.56
 334,413 4.63 4.70 4.49 0 0 0
23/03/2020
4.63
 1,192,043 4.91 4.91 4.49 3,200 18,800 -0.1
20/03/2020
4.91
 198,865 4.91 4.91 4.77 1,000 0 0.0
19/03/2020
4.91
 355,725 4.98 5.13 4.77 5,000 10,100 -0.0
18/03/2020
4.98
 286,510 4.98 5.13 4.91 0 0 0
17/03/2020
4.98
 324,603 4.98 4.98 4.77 0 25,600 -0.2
16/03/2020
4.98
 290,180 4.98 5.06 4.84 0 0 0
13/03/2020
4.98
 866,448 4.91 4.98 4.49 400 21,600 -0.1
12/03/2020
4.91
 852,051 5.41 5.41 4.91 0 6,500 -0.0
11/03/2020
5.41
 754,145 5.34 5.55 5.13 0 0 0
10/03/2020
5.34
 849,210 5.34 5.41 4.91 11,400 100 0.1
09/03/2020
5.34
 1,408,050 5.91 5.91 5.34 10,100 30,200 -0.2
06/03/2020
5.91
 296,300 5.98 5.98 5.84 3,000 4,800 -0.0
05/03/2020
5.98
 912,270 5.84 6.05 5.77 304,100 0 2.5
04/03/2020
5.84
 342,060 5.77 5.84 5.63 800 0 0.0
03/03/2020
5.77
 246,111 5.77 5.91 5.77 0 66,000 -0.5
02/03/2020
5.77
 132,500 5.77 5.84 5.70 0 0 0
28/02/2020
5.77
 349,987 5.84 5.84 5.63 1,000 200 0.0
27/02/2020
5.84
 348,031 5.77 5.91 5.70 18,800 100 0.2
26/02/2020
5.77
 214,900 5.84 5.84 5.63 1,300 0 0.0
25/02/2020
5.84
 409,569 5.63 5.84 5.55 100 0 0.0
24/02/2020
5.63
 1,057,260 6.05 6.12 5.63 28,300 0 0.2
21/02/2020
6.05
 410,620 6.19 6.19 6.05 2,000 0 0.0
20/02/2020
6.19
 784,580 6.27 6.27 6.05 11,500 244,200 -2.0
19/02/2020
6.27
 121,443 6.27 6.34 6.19 2,000 0 0.0
18/02/2020
6.27
 290,240 6.27 6.34 6.19 1,500 0 0.0
17/02/2020
6.27
 1,552,467 6.05 6.48 6.05 3,500 12,000 -0.1
14/02/2020
6.05
 80,030 6.05 6.12 5.98 0 0 0
13/02/2020
6.05
 306,210 6.12 6.12 5.98 5,600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |