CTCP Tập đoàn C.E.O (ceo)

14.40
0.40
(2.86%)
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)
04/07/2018
7.22
 503,145 7.10 7.34 6.43 4,200 0 0.1
03/07/2018
7.10
 1,253,266 7.40 7.64 6.92 0 2,000 -0.0
02/07/2018
7.40
 1,747,315 7.94 8.00 7.28 0 0 0
29/06/2018
7.94
 656,815 8.06 8.12 7.94 0 0 0
28/06/2018
8.06
 818,890 8.30 8.30 8.00 65,400 0 0.9
27/06/2018
8.30
 735,602 8.42 8.54 8.18 148,700 0 2.0
26/06/2018
8.42
 1,115,884 8.24 8.54 8.18 51,600 0 0.7
25/06/2018
8.24
 934,156 8.24 8.48 8.24 0 0 0
22/06/2018
8.24
 831,287 8.36 8.42 8.12 55,400 100,000 -0.6
21/06/2018
8.36
 848,801 8.48 8.54 8.12 160,000 0 2.2
20/06/2018
8.48
 1,449,853 8.00 8.48 8.00 91,100 0 1.2
19/06/2018
8.00
 2,420,308 8.42 8.42 7.58 6,000 0 0.1
18/06/2018
8.42
 1,205,197 8.96 9.26 8.36 13,200 8,800 0.1
15/06/2018
8.96
 2,794,665 8.18 8.96 7.82 108,800 0 1.5
14/06/2018
8.18
 972,824 8.84 9.02 8.18 0 25,400 -0.4
13/06/2018
8.84
 1,354,561 8.72 9.02 8.60 6,300 10,000 -0.1
12/06/2018
8.72
 6,291,520 9.32 9.32 8.42 3,200 32,800 -0.4
11/06/2018
9.32
 291,430 10.34 10.34 9.32 200 0 0.0
08/06/2018
10.34
 1,807,439 10.52 10.58 10.10 89,900 76,200 0.2
07/06/2018
10.52
 2,726,139 10.28 10.58 10.34 784,400 135,600 11.3
06/06/2018
10.28
 2,974,107 9.62 10.34 9.56 360,000 50,000 5.2
05/06/2018
9.62
 3,026,091 9.62 10.04 9.44 5,500 255,200 -4.1
04/06/2018
9.62
 4,569,736 9.38 10.22 9.08 0 2,496,800 -40.1
01/06/2018
9.38
 1,221,061 9.62 9.68 9.32 0 85,000 -1.3
31/05/2018
9.62
 1,149,956 9.02 9.68 9.02 3,200 179,250 -2.7
30/05/2018
9.02
 1,552,320 9.62 9.80 9.02 34,200 185,000 -2.3
29/05/2018
9.62
 1,268,580 9.20 9.92 9.20 500 145,000 -2.3
28/05/2018
9.20
 3,626,201 10.22 10.34 9.20 190,000 155,000 0.7
25/05/2018
10.22
 2,464,508 10.76 11.13 10.22 807,200 243,900 10.0
24/05/2018
10.76
 2,427,674 10.10 11.00 10.16 516,500 223,000 5.3
23/05/2018
10.10
 2,473,265 9.62 10.28 9.62 489,400 372,000 2.0
22/05/2018
9.62
 1,975,548 10.04 10.10 9.50 382,600 62,800 5.2
21/05/2018
10.04
 2,289,651 9.74 10.34 9.86 646,600 376,500 4.5
18/05/2018
9.74
 3,049,064 8.90 9.74 8.96 710,900 146,000 8.8
17/05/2018
8.90
 1,296,515 8.66 9.26 8.72 125,000 140,000 -0.2
16/05/2018
8.66
 989,238 8.48 8.78 8.42 2,100 118,000 -1.6
15/05/2018
8.48
 1,068,679 8.54 8.72 8.42 5,000 121,500 -1.7
14/05/2018
8.54
 588,110 8.54 8.78 8.42 0 35,800 -0.5
11/05/2018
8.54
 1,016,523 8.66 8.66 8.24 0 0 0
10/05/2018
8.66
 818,413 8.84 9.08 8.54 0 0 0
09/05/2018
8.84
 678,200 8.96 9.20 8.72 1,300 0 0.0
08/05/2018
8.96
 1,602,210 8.54 9.38 8.48 0 20,000 -0.3
07/05/2018
8.54
 1,007,447 8.60 8.84 8.48 0 20,000 -0.3
04/05/2018
8.60
 941,663 8.30 8.84 8.36 26,100 0 0.4
03/05/2018
8.30
 3,573,589 9.08 9.08 8.18 107,200 30,900 1.0
02/05/2018
9.08
 2,913,851 10.04 10.04 9.08 0 104,200 -1.6
27/04/2018
10.04
 1,231,790 10.16 10.46 10.04 0 0 0
26/04/2018
10.16
 3,002,188 10.46 10.88 10.10 0 49,000 -0.9
24/04/2018
10.46
 2,385,060 10.46 10.88 9.98 2,400 70,000 -1.2
23/04/2018
10.46
 5,042,318 10.58 11.43 10.46 1,600 238,450 -4.3
20/04/2018
10.58
 5,175,527 9.62 10.58 9.56 115,700 711,300 -10.2
19/04/2018
9.62
 2,380,560 9.32 9.62 9.20 0 22,300 -0.4
18/04/2018
9.32
 1,750,178 9.62 9.86 9.32 0 190,000 -3.1
17/04/2018
9.62
 1,661,561 9.26 9.62 9.14 0 30,600 -0.5
16/04/2018
9.26
 1,346,939 9.20 9.50 8.84 11,200 0 0.2
13/04/2018
9.20
 2,100,744 9.38 9.56 9.02 0 0 0
12/04/2018
9.38
 2,679,993 9.38 9.74 9.20 102,100 114,300 -0.2
11/04/2018
9.38
 2,906,054 9.98 10.22 9.20 43,600 0 0.7
10/04/2018
9.98
 2,735,660 9.62 10.04 9.44 176,400 11,100 2.7
09/04/2018
9.62
 3,325,501 9.32 9.68 9.14 272,800 34,400 3.7
06/04/2018
9.32
 3,184,335 9.62 9.74 9.26 187,600 80,000 1.7
05/04/2018
9.62
 1,665,453 9.32 9.92 9.14 1,000 115,000 -1.8
04/04/2018
9.32
 2,138,440 9.26 9.68 9.14 307,900 32,000 4.3
03/04/2018
9.26
 5,036,352 8.42 9.26 8.30 272,000 390,400 -1.8
02/04/2018
8.42
 2,409,880 8.42 8.60 8.24 35,000 0 0.5
30/03/2018
8.42
 2,963,193 8.36 8.60 8.30 466,200 200,000 3.7
29/03/2018
8.36
 4,659,173 7.76 8.42 7.76 256,800 4,000 3.5
28/03/2018
7.76
 1,646,120 7.64 7.82 7.46 0 5,000 -0.1
27/03/2018
7.64
 3,580,926 7.58 8.00 7.52 1,500 211,500 -2.7
26/03/2018
7.58
 3,577,070 6.92 7.58 6.98 0 2,010 -0.0
23/03/2018
6.92
 1,814,145 7.22 7.22 6.61 93,000 0 1.1
22/03/2018
7.22
 1,928,278 7.34 7.46 7.16 0 0 0
21/03/2018
7.34
 4,202,454 7.16 7.64 7.16 3,000 50,800 -0.6
20/03/2018
7.16
 2,136,596 6.55 7.16 6.49 700,000 3,700 8.0
19/03/2018
6.55
 1,732,989 6.37 6.80 6.43 2,010 0 0.0
16/03/2018
6.37
 386,180 6.31 6.43 6.31 5,800 0 0.1
15/03/2018
6.31
 532,325 6.43 6.43 6.31 0 0 0
14/03/2018
6.43
 724,080 6.25 6.49 6.31 0 0 0
13/03/2018
6.25
 352,150 6.31 6.31 6.25 0 0 0
12/03/2018
6.31
 381,310 6.31 6.37 6.25 200 0 0.0
09/03/2018
6.31
 119,324 6.25 6.37 6.25 0 0 0
08/03/2018
6.25
 201,743 6.31 6.37 6.25 50 0 0.0
07/03/2018
6.31
 612,412 6.37 6.43 6.25 0 2,900 -0.0
06/03/2018
6.37
 431,975 6.31 6.43 6.31 0 0 0
05/03/2018
6.31
 999,814 6.31 6.55 6.31 0 0 0
02/03/2018
6.31
 317,859 6.37 6.37 6.31 0 40 -0.0
01/03/2018
6.37
 276,820 6.31 6.37 6.25 0 0 0
28/02/2018
6.31
 219,910 6.31 6.37 6.25 0 0 0
27/02/2018
6.31
 412,836 6.49 6.55 6.31 0 0 0
26/02/2018
6.49
 1,112,309 6.43 6.55 6.31 56,500 2,000 0.6
23/02/2018
6.43
 224,265 6.31 6.43 6.37 0 0 0
22/02/2018
6.31
 349,160 6.43 6.49 6.31 0 45,300 -0.5
21/02/2018
6.43
 205,350 6.55 6.61 6.43 0 0 0
13/02/2018
6.55
 536,430 6.37 6.61 6.25 3,000 0 0.0
12/02/2018
6.37
 155,770 6.19 6.37 6.25 600 0 0.0
09/02/2018
6.19
 593,230 6.31 6.31 6.01 0 700 -0.0
08/02/2018
6.31
 318,140 6.37 6.37 6.25 0 0 0
07/02/2018
6.37
 332,000 6.25 6.43 6.25 6,600 0 0.1
06/02/2018
6.25
 1,690,395 6.19 6.31 5.83 1,300 65,700 -0.6
05/02/2018
6.19
 1,363,133 6.74 6.74 6.19 10,400 300 0.1

Chính sách bảo mật | Điều khoản sử dụng |