CTCP Tập đoàn C.E.O (ceo)

14
-0.20
(-1.41%)
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)
02/02/2018
6.74
 450,060 6.74 6.74 6.61 0 0 0
01/02/2018
6.74
 1,170,540 6.86 6.98 6.61 9,200 0 0.1
31/01/2018
6.86
 2,733,792 6.80 7.28 6.80 0 200 -0.0
30/01/2018
6.80
 1,668,040 6.19 6.80 6.19 0 20 -0.0
29/01/2018
6.19
 238,430 6.19 6.31 6.19 0 0 0
26/01/2018
6.19
 481,027 6.31 6.37 6.19 0 27,900 -0.3
25/01/2018
6.31
 413,300 6.49 6.49 6.31 0 0 0
24/01/2018
6.49
 365,950 6.43 6.55 6.43 0 0 0
23/01/2018
6.43
 558,047 6.37 6.55 6.37 0 0 0
22/01/2018
6.37
 740,108 6.25 6.37 6.19 20,000 0 0.2
19/01/2018
6.25
 392,000 6.31 6.49 6.25 0 0 0
18/01/2018
6.31
 1,064,380 6.31 6.37 6.19 0 4,500 -0.0
17/01/2018
6.31
 706,578 6.49 6.55 6.31 0 0 0
16/01/2018
6.49
 508,325 6.55 6.55 6.43 0 39,100 -0.4
15/01/2018
6.55
 255,790 6.55 6.61 6.43 0 0 0
12/01/2018
6.55
 880,880 6.55 6.80 6.49 0 0 0
11/01/2018
6.55
 1,103,720 6.74 6.74 6.49 0 0 0
10/01/2018
6.74
 1,846,065 6.55 6.74 6.49 100 0 0.0
09/01/2018
6.55
 1,543,600 6.37 6.61 6.25 0 3,900 -0.0
08/01/2018
6.37
 547,745 6.37 6.43 6.31 1,000 0 0.0
05/01/2018
6.37
 692,810 6.43 6.49 6.37 0 0 0
04/01/2018
6.43
 1,463,310 6.19 6.49 6.19 0 27,600 -0.3
03/01/2018
6.19
 726,331 6.19 6.25 6.07 300 0 0.0
02/01/2018
6.19
 473,250 6.25 6.25 6.13 0 0 0
29/12/2017
6.25
 864,020 6.07 6.25 6.01 0 0 0
28/12/2017
6.07
 393,006 6.07 6.13 6.01 0 0 0
27/12/2017
6.07
 364,644 6.13 6.13 6.01 0 0 0
26/12/2017
6.13
 676,133 6.07 6.13 6.01 0 0 0
25/12/2017
6.07
 537,220 6.07 6.07 6.01 0 500 -0.0
22/12/2017
6.07
 468,740 6.13 6.13 6.07 11,000 0 0.1
21/12/2017
6.13
 406,020 6.13 6.19 6.07 0 0 0
20/12/2017
6.13
 711,820 6.25 6.25 6.13 0 0 0
19/12/2017
6.25
 636,720 6.19 6.31 6.19 0 0 0
18/12/2017
6.19
 517,710 6.13 6.25 6.19 5,900 300 0.1
15/12/2017
6.13
 755,660 6.19 6.25 6.13 100 0 0.0
14/12/2017
6.19
 849,120 6.19 6.25 6.13 0 0 0
13/12/2017
6.19
 513,600 6.07 6.25 6.07 0 0 0
12/12/2017
6.07
 1,363,130 6.13 6.19 5.95 0 0 0
11/12/2017
6.13
 1,021,240 6.25 6.31 5.83 0 0 0
08/12/2017
6.25
 595,350 6.31 6.31 6.25 0 0 0
07/12/2017
6.31
 1,568,910 6.37 6.43 6.25 0 0 0
06/12/2017
6.37
 1,832,410 6.31 6.37 6.25 2,900 0 0.0
05/12/2017
6.31
 1,441,794 6.49 6.49 6.31 0 0 0
04/12/2017
6.49
 2,104,792 6.61 6.74 6.43 1,100 0 0.0
01/12/2017
6.61
 2,141,870 6.49 6.68 6.43 0 0 0
30/11/2017
6.49
 2,375,810 6.31 6.61 6.25 0 0 0
29/11/2017
6.31
 798,045 6.37 6.37 6.31 300 0 0.0
28/11/2017
6.37
 929,243 6.37 6.43 6.31 0 0 0
27/11/2017
6.37
 2,358,760 6.31 6.43 6.31 0 0 0
24/11/2017
6.31
 3,523,261 6.31 6.43 6.25 0 0 0
23/11/2017
6.31
 3,223,370 6.37 6.37 6.25 200 0 0.0
22/11/2017
6.37
 3,372,511 6.37 6.37 6.25 0 0 0
21/11/2017
6.37
 3,333,010 6.31 6.37 6.19 0 0 0
20/11/2017
6.31
 3,929,859 6.37 6.55 6.31 3,200 0 0.0
17/11/2017
6.37
 3,564,460 6.25 6.43 6.19 1,000 0 0.0
16/11/2017
6.25
 3,536,200 6.37 6.43 6.19 2,200 0 0.0
15/11/2017
6.37
 3,924,070 6.43 6.43 6.07 100 0 0.0
14/11/2017
6.43
 3,965,140 6.55 6.55 6.37 500,000 0 5.3
13/11/2017
6.55
 3,845,620 6.68 6.68 6.43 0 0 0
10/11/2017
6.68
 3,852,960 6.68 6.74 6.43 5,100 0 0.1
09/11/2017
6.68
 1,782,450 6.80 6.80 6.61 520 100 0.0
08/11/2017
6.80
 4,676,900 6.43 6.80 6.43 510 300 0.0
07/11/2017
6.43
 3,678,260 6.25 6.49 6.19 0 0 0
06/11/2017
6.25
 2,428,340 6.25 6.31 6.13 10 0 0.0
03/11/2017
6.25
 2,405,881 6.19 6.25 6.07 0 0 0
02/11/2017
6.19
 3,424,349 6.31 6.43 6.07 0 25,600 -0.3
01/11/2017
6.31
 2,757,580 6.43 6.43 6.25 0 0 0
31/10/2017
6.43
 5,003,120 6.37 6.74 5.77 200 24,500 -0.3
30/10/2017
6.37
 3,490,860 6.43 6.55 6.25 0 1,200 -0.0
27/10/2017
6.43
 2,903,750 6.43 6.43 6.37 0 0 0
26/10/2017
6.43
 3,825,550 6.43 6.61 6.19 30,600 10,000 0.2
25/10/2017
6.43
 5,690,850 6.13 6.61 6.13 0 0 0
24/10/2017
6.13
 1,049,550 6.13 6.13 6.01 0 8,250 -0.1
23/10/2017
6.13
 1,372,767 6.13 6.19 6.07 0 750 -0.0
20/10/2017
6.13
 1,453,500 6.19 6.25 6.13 0 0 0
19/10/2017
6.19
 1,016,914 6.19 6.25 6.13 0 0 0
18/10/2017
6.19
 1,271,690 6.25 6.25 6.19 0 0 0
17/10/2017
6.25
 1,241,199 6.25 6.31 6.19 0 0 0
16/10/2017
6.25
 1,687,900 6.25 6.31 6.19 0 0 0
13/10/2017
6.25
 1,457,774 6.07 6.37 6.01 0 0 0
12/10/2017
6.07
 1,912,565 6.01 6.07 5.95 18,000 0 0.2
11/10/2017
6.01
 1,521,939 5.95 6.01 5.95 0 0 0
10/10/2017
5.95
 1,652,511 5.83 6.07 5.83 0 0 0
09/10/2017
5.83
 1,155,600 5.89 5.95 5.77 300 0 0.0
06/10/2017
5.89
 793,557 5.95 5.95 5.89 0 0 0
05/10/2017
5.95
 1,113,000 6.01 6.07 5.95 0 0 0
04/10/2017
6.01
 617,250 6.01 6.01 5.95 0 0 0
03/10/2017
6.01
 575,250 6.01 6.07 5.89 0 0 0
02/10/2017
6.01
 740,900 6.07 6.07 6.01 0 0 0
29/09/2017
6.07
 852,775 6.07 6.07 5.95 0 1,500 -0.0
28/09/2017
6.07
 645,615 6.13 6.13 6.07 0 0 0
27/09/2017
6.13
 597,017 6.13 6.13 6.01 0 0 0
26/09/2017
6.13
 646,077 6.13 6.13 6.01 0 0 0
25/09/2017
6.13
 619,880 6.13 6.13 6.01 150,000 47,000 1.0
22/09/2017
6.13
 574,283 6.07 6.13 6.01 0 0 0
21/09/2017
6.07
 793,760 6.07 6.13 6.07 195,800 0 2.0
20/09/2017
6.07
 799,890 6.13 6.13 6.01 0 0 0
19/09/2017
6.13
 1,828,188 6.13 6.19 6.01 72,500 0 0.7
18/09/2017
6.13
 1,482,395 6.13 6.13 6.01 0 0 0
15/09/2017
6.13
 1,579,570 6.13 6.13 6.01 11,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |