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)
12/02/2020
6.12
 314,710 5.98 6.19 5.98 0 3,200 -0.0
11/02/2020
5.98
 370,191 6.12 6.19 5.98 0 0 0
10/02/2020
6.12
 224,960 6.05 6.12 5.91 17,500 0 0.1
07/02/2020
6.05
 817,239 5.91 6.19 5.91 0 0 0
06/02/2020
5.91
 678,613 5.98 5.98 5.84 4,000 301,000 -2.5
05/02/2020
5.98
 393,979 5.84 5.98 5.77 5,000 93,900 -0.7
04/02/2020
5.84
 484,730 5.98 5.98 5.77 204,500 206,000 -0.0
03/02/2020
5.98
 972,923 5.98 5.98 5.41 202,200 0 1.6
31/01/2020
5.98
 483,000 6.19 6.27 5.98 45,400 3,000 0.4
30/01/2020
6.19
 512,310 6.48 6.48 6.19 24,000 43,500 -0.2
22/01/2020
6.48
 351,360 6.48 6.62 6.41 203,100 45,100 1.4
21/01/2020
6.48
 219,020 6.34 6.48 6.34 0 0 0
20/01/2020
6.34
 127,005 6.27 6.34 6.27 100 0 0.0
17/01/2020
6.27
 120,300 6.27 6.41 6.27 0 0 0
16/01/2020
6.27
 410,900 6.41 6.48 6.27 100 11,200 -0.1
15/01/2020
6.41
 544,293 6.34 6.41 6.27 0 0 0
14/01/2020
6.34
 135,148 6.19 6.34 6.27 1,000 0 0.0
13/01/2020
6.19
 195,909 6.34 6.34 6.19 1,800 0 0.0
10/01/2020
6.34
 135,050 6.34 6.34 6.27 300 20,000 -0.2
09/01/2020
6.34
 525,500 6.19 6.34 6.19 100 410,400 -3.6
08/01/2020
6.19
 572,340 6.34 6.62 6.19 100 33,300 -0.3
07/01/2020
6.34
 420,210 6.34 6.41 6.34 100 59,300 -0.5
06/01/2020
6.34
 605,544 6.55 6.55 6.34 500 112,800 -1.0
03/01/2020
6.55
 292,541 6.69 6.69 6.48 200 48,000 -0.4
02/01/2020
6.69
 196,058 6.69 6.69 6.62 0 0 0
31/12/2019
6.69
 459,820 6.76 6.76 6.62 0 0 0
30/12/2019
6.76
 349,036 6.76 6.84 6.62 0 0 0
27/12/2019
6.76
 493,710 6.84 6.84 6.69 0 0 0
26/12/2019
6.84
 794,132 6.84 6.91 6.69 0 0 0
25/12/2019
6.84
 534,580 6.76 6.84 6.69 0 0 0
24/12/2019
6.76
 487,625 6.76 6.91 6.69 0 0 0
23/12/2019
6.76
 1,390,820 6.55 6.91 6.48 0 0 0
20/12/2019
6.55
 277,704 6.48 6.55 6.48 0 0 0
19/12/2019
6.48
 336,328 6.41 6.55 6.34 0 0 0
18/12/2019
6.41
 424,770 6.55 6.62 6.41 0 0 0
17/12/2019
6.55
 229,512 6.55 6.55 6.48 0 0 0
16/12/2019
6.55
 248,120 6.62 6.69 6.55 0 0 0
13/12/2019
6.62
 899,550 6.27 6.84 6.34 0 0 0
12/12/2019
6.27
 207,251 6.27 6.48 6.19 0 0 0
11/12/2019
6.27
 252,873 6.27 6.34 6.12 4,000 0 0.0
10/12/2019
6.27
 156,166 6.34 6.34 6.27 13,000 0 0.1
09/12/2019
6.34
 101,950 6.34 6.41 6.34 10,300 0 0.1
06/12/2019
6.34
 468,200 6.27 6.34 6.27 204,000 300,000 -0.8
05/12/2019
6.27
 354,730 6.34 6.41 6.27 700 276,000 -2.4
04/12/2019
6.34
 257,678 6.41 6.41 6.34 0 0 0
03/12/2019
6.41
 173,730 6.41 6.48 6.34 0 0 0
02/12/2019
6.41
 522,910 6.62 6.62 6.41 0 700 -0.0
29/11/2019
6.62
 86,100 6.55 6.62 6.48 0 0 0
28/11/2019
6.55
 240,450 6.55 6.62 6.48 32,000 50 0.3
27/11/2019
6.55
 195,186 6.55 6.62 6.55 0 0 0
26/11/2019
6.55
 126,900 6.55 6.62 6.55 9,000 0 0.1
25/11/2019
6.55
 274,900 6.62 6.62 6.55 0 0 0
22/11/2019
6.62
 832,405 6.55 6.76 6.55 151,800 0 1.4
21/11/2019
6.55
 622,035 6.62 6.62 6.55 0 360,400 -3.3
20/11/2019
6.62
 361,430 6.62 6.69 6.62 0 203,200 -1.9
19/11/2019
6.62
 106,890 6.69 6.69 6.62 0 0 0
18/11/2019
6.69
 133,032 6.62 6.69 6.62 0 0 0
15/11/2019
6.62
 547,550 6.62 6.69 6.62 0 0 0
14/11/2019
6.62
 264,866 6.69 6.69 6.62 0 0 0
13/11/2019
6.69
 140,633 6.76 6.76 6.62 0 0 0
12/11/2019
6.76
 239,280 6.69 6.76 6.62 0 0 0
11/11/2019
6.69
 620,640 6.76 6.76 6.55 500 130,100 -1.2
08/11/2019
6.76
 388,900 6.76 6.84 6.69 1,000 140,000 -1.3
07/11/2019
6.76
 1,560,328 6.55 6.76 6.62 313,000 741,400 -4.0
06/11/2019
6.55
 211,220 6.62 6.69 6.55 0 128,000 -1.2
05/11/2019
6.62
 719,680 6.69 6.69 6.55 0 136,500 -1.3
04/11/2019
6.69
 383,818 6.76 6.76 6.62 195,200 166,500 0.3
01/11/2019
6.76
 800,336 6.62 6.76 6.62 304,800 156,500 1.4
31/10/2019
6.62
 788,095 6.69 6.91 6.55 11,200 173,600 -1.5
30/10/2019
6.69
 366,728 6.76 6.76 6.62 10,200 174,500 -1.5
29/10/2019
6.76
 269,436 6.76 6.76 6.62 0 125,000 -1.2
28/10/2019
6.76
 377,151 6.62 6.84 6.62 0 0 0
25/10/2019
6.62
 395,050 6.76 6.84 6.62 0 114,000 -1.1
24/10/2019
6.76
 441,930 6.76 6.84 6.69 0 110,000 -1.0
23/10/2019
6.76
 331,540 6.84 6.84 6.69 0 120,000 -1.1
22/10/2019
6.84
 260,425 6.76 6.84 6.69 0 0 0
21/10/2019
6.76
 572,729 6.84 6.84 6.69 0 124,000 -1.2
18/10/2019
6.84
 133,850 6.84 6.91 6.76 0 0 0
17/10/2019
6.84
 221,735 6.91 6.91 6.76 200 100,000 -1.0
16/10/2019
6.91
 357,950 6.76 6.91 6.76 0 127,800 -1.2
15/10/2019
6.76
 379,460 6.76 6.84 6.76 0 84,500 -0.8
14/10/2019
6.76
 666,915 6.91 6.91 6.76 0 130,000 -1.2
11/10/2019
6.91
 1,324,562 6.98 6.98 6.84 0 9,800 -0.1
10/10/2019
6.98
 1,321,737 7.05 7.05 6.84 0 100,000 -1.0
09/10/2019
7.05
 2,243,861 6.98 7.05 6.84 0 0 0
08/10/2019
6.98
 3,034,360 7.05 7.05 6.76 20 284,800 -2.8
07/10/2019
7.05
 717,121 7.12 7.12 7.05 4,000 145,000 -1.4
04/10/2019
7.12
 430,790 7.19 7.19 7.05 0 0 0
03/10/2019
7.19
 719,100 7.19 7.19 7.05 4,300 100,000 -1.0
02/10/2019
7.19
 902,040 7.19 7.26 7.12 0 162,800 -1.6
01/10/2019
7.19
 831,735 7.12 7.19 7.05 0 0 0
30/09/2019
7.12
 985,034 7.12 7.19 7.12 2,000 18,700 -0.2
27/09/2019
7.12
 280,410 7.19 7.19 7.12 0 0 0
26/09/2019
7.19
 312,730 7.19 7.19 7.12 0 0 0
25/09/2019
7.19
 1,112,945 7.19 7.19 7.12 0 0 0
24/09/2019
7.19
 1,363,463 7.19 7.26 7.12 0 0 0
23/09/2019
7.19
 1,276,100 7.19 7.26 7.12 0 0 0
20/09/2019
7.19
 2,110,931 7.26 7.26 7.12 200 801,600 -8.1
19/09/2019
7.26
 602,926 7.33 7.33 7.19 0 93,000 -0.9
18/09/2019
7.33
 1,433,121 7.26 7.33 7.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |