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)
14/09/2017
6.13
 1,235,570 6.07 6.13 6.01 100 10 0.0
13/09/2017
6.07
 1,946,160 6.01 6.13 5.95 0 0 0
12/09/2017
6.01
 1,365,001 6.07 6.13 6.01 700 750 -0.0
11/09/2017
6.07
 1,121,770 6.13 6.19 6.01 700 750 -0.0
08/09/2017
6.13
 1,205,010 6.13 6.19 6.07 3,000 0 0.0
07/09/2017
6.13
 1,213,950 6.13 6.19 6.07 0 73,100 -0.7
06/09/2017
6.13
 1,753,401 6.13 6.19 6.01 0 268,830 -2.7
05/09/2017
6.13
 1,422,890 6.25 6.25 6.13 0 115,600 -1.2
01/09/2017
6.25
 1,428,845 6.25 6.31 6.13 0 1,300 -0.0
31/08/2017
6.25
 1,068,625 6.13 6.25 6.13 0 0 0
30/08/2017
6.13
 1,448,950 6.13 6.25 6.07 0 0 0
29/08/2017
6.13
 1,157,900 6.19 6.19 6.13 5,000 0 0.1
28/08/2017
6.19
 1,346,950 6.19 6.25 6.13 0 0 0
25/08/2017
6.19
 1,248,513 6.19 6.25 6.13 0 0 0
24/08/2017
6.19
 1,341,400 6.25 6.31 6.19 0 5,000 -0.1
23/08/2017
6.25
 1,355,850 6.25 6.25 6.13 0 0 0
22/08/2017
6.25
 1,323,150 6.25 6.25 6.13 0 0 0
21/08/2017
6.25
 1,429,100 6.19 6.25 6.07 300 0 0.0
18/08/2017
6.19
 852,600 6.19 6.25 6.13 0 0 0
17/08/2017
6.19
 1,513,550 6.19 6.31 6.13 0 0 0
16/08/2017
6.19
 1,291,740 6.25 6.25 6.19 0 1,500 -0.0
15/08/2017
6.25
 1,441,028 6.25 6.31 6.19 0 0 0
14/08/2017
6.25
 1,721,630 6.19 6.31 6.07 0 0 0
11/08/2017
6.19
 1,439,390 6.19 6.25 6.13 1,100 1,500 -0.0
10/08/2017
6.19
 1,482,720 6.31 6.31 6.19 100,000 0 1.0
09/08/2017
6.31
 1,798,050 6.37 6.37 6.13 0 0 0
08/08/2017
6.37
 1,787,537 6.37 6.43 6.25 600 0 0.0
07/08/2017
6.37
 2,279,300 6.25 6.43 6.13 0 0 0
04/08/2017
6.25
 1,060,410 6.31 6.37 6.13 0 0 0
03/08/2017
6.31
 1,049,030 6.37 6.43 6.31 0 0 0
02/08/2017
6.37
 1,247,125 6.43 6.49 6.37 0 0 0
01/08/2017
6.43
 2,732,078 6.37 6.61 6.25 400 3,000 -0.0
31/07/2017
6.37
 1,253,250 6.37 6.43 6.19 3,800 0 0.0
28/07/2017
6.37
 987,930 6.43 6.43 6.31 0 0 0
27/07/2017
6.43
 1,526,108 6.43 6.43 6.31 0 0 0
26/07/2017
6.43
 1,955,320 6.37 6.43 6.25 0 0 0
25/07/2017
6.37
 1,211,122 6.25 6.37 6.25 0 0 0
24/07/2017
6.25
 1,196,175 6.43 6.43 6.13 200,000 0 2.1
21/07/2017
6.43
 1,270,640 6.55 6.68 6.37 0 19,000 -0.2
20/07/2017
6.55
 1,392,825 6.55 6.61 6.37 5,500 0 0.1
19/07/2017: Cổ tức tiền mặt tỉ lệ: 10%
19/07/2017
6.55
 1,148,450 6.61 6.92 6.49 3,000 128,200 -1.4
18/07/2017
6.61
 2,060,820 6.61 6.73 6.45 420,000 0 5.0
17/07/2017
6.61
 3,089,742 6.78 7.06 6.56 400 50 0.0
14/07/2017
6.78
 2,223,828 6.89 6.89 6.56 22,000 0 0.3
13/07/2017
6.89
 1,430,341 6.95 6.95 6.78 32,000 0 0.4
12/07/2017
6.95
 1,963,570 6.89 6.95 6.78 34,000 5,000 0.4
11/07/2017
6.89
 2,567,520 6.67 6.89 6.56 0 5,000 -0.1
10/07/2017
6.67
 1,761,550 6.50 6.67 6.50 0 113,850 -1.4
07/07/2017
6.50
 1,930,028 6.67 6.73 6.50 30,700 18,000 0.2
06/07/2017
6.67
 2,916,120 6.28 6.67 6.28 104,500 107,300 -0.0
05/07/2017
6.28
 983,880 6.34 6.39 6.28 0 0 0
04/07/2017
6.34
 1,380,770 6.39 6.45 6.28 70 161,700 -1.9
03/07/2017
6.39
 1,005,200 6.34 6.45 6.28 0 129,200 -1.5
30/06/2017
6.34
 2,381,360 6.12 6.45 6.06 30,000 524,860 -5.6
29/06/2017
6.12
 643,300 6.06 6.17 6.06 0 0 0
28/06/2017
6.06
 616,859 6.12 6.12 6.06 33,000 0 0.4
27/06/2017
6.12
 803,800 6.17 6.17 6.06 100,200 0 1.1
26/06/2017
6.17
 753,700 6.17 6.23 6.12 50,000 0 0.6
23/06/2017
6.17
 1,025,500 6.06 6.17 6.01 0 0 0
22/06/2017
6.06
 1,500,900 6.23 6.23 6.06 5,000 2,100 0.0
21/06/2017
6.23
 1,607,900 6.23 6.28 6.12 200,000 0 2.3
20/06/2017
6.23
 1,361,660 6.23 6.28 6.17 0 0 0
19/06/2017
6.23
 1,552,300 6.28 6.28 6.17 0 0 0
16/06/2017
6.28
 1,353,400 6.28 6.28 6.17 100,000 0 1.1
15/06/2017
6.28
 1,516,700 6.28 6.34 6.23 0 0 0
14/06/2017
6.28
 1,419,400 6.17 6.28 6.06 4,500 0 0.0
13/06/2017
6.17
 1,164,700 6.28 6.28 6.12 3,200 200 0.0
12/06/2017
6.28
 490,600 6.34 6.39 6.23 0 0 0
09/06/2017: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
09/06/2017
6.34
 1,744,210 6.10 6.39 6.17 64,500 11,000 0.6
08/06/2017
6.10
 5,471,570 6.10 6.47 6.05 0 15,000 -0.2
07/06/2017
6.10
 2,098,582 6.10 6.15 6.05 72,000 72,000 -0.0
06/06/2017
6.10
 1,293,740 6.10 6.15 6.05 98,000 30,000 0.8
05/06/2017
6.10
 1,258,580 5.94 6.15 5.94 0 119,000 -1.4
02/06/2017
5.94
 1,376,800 6.05 6.05 5.89 10,000 192,500 -2.1
01/06/2017
6.05
 1,636,000 6.05 6.15 5.94 44,000 0 0.5
31/05/2017
6.05
 1,258,720 6.10 6.15 6.05 0 0 0
30/05/2017
6.10
 1,722,110 6.26 6.26 6.10 500 0 0.0
29/05/2017
6.26
 1,520,960 6.21 6.31 6.15 200 0 0.0
26/05/2017
6.21
 1,837,900 6.21 6.31 6.15 0 0 0
25/05/2017
6.21
 1,769,700 6.26 6.42 6.21 300 7,000 -0.1
24/05/2017
6.26
 1,391,200 6.21 6.26 6.15 30,000 0 0.4
23/05/2017
6.21
 1,554,250 6.36 6.36 6.21 150,500 0 1.8
22/05/2017
6.36
 2,055,000 6.36 6.47 6.31 174,400 0 2.1
19/05/2017
6.36
 2,107,180 6.21 6.42 6.15 364,100 0 4.4
18/05/2017
6.21
 3,439,880 6.52 6.52 6.21 204,500 0 2.5
17/05/2017
6.52
 3,179,520 6.52 6.57 6.36 0 0 0
16/05/2017
6.52
 4,394,700 6.78 6.94 6.52 226,200 309,000 -1.0
15/05/2017
6.78
 4,141,020 6.57 6.84 6.47 101,500 0 1.3
12/05/2017
6.57
 3,209,901 6.57 6.63 6.42 0 0 0
11/05/2017
6.57
 3,927,000 6.68 6.78 6.47 0 0 0
10/05/2017
6.68
 5,837,090 6.31 6.89 6.26 0 0 0
09/05/2017
6.31
 3,401,400 6.47 6.47 6.31 8,000 0 0.1
08/05/2017
6.47
 4,632,110 6.52 6.68 6.36 0 0 0
05/05/2017
6.52
 7,013,150 6.15 6.52 6.15 0 0 0
04/05/2017
6.15
 1,486,680 6.10 6.31 6.10 0 0 0
03/05/2017
6.10
 1,109,710 6.00 6.10 5.89 0 0 0
28/04/2017
6.00
 1,042,900 6.00 6.00 5.84 0 0 0
27/04/2017
6.00
 1,631,600 6.10 6.15 5.89 0 0 0
26/04/2017
6.10
 1,270,560 6.00 6.21 5.84 6,000 0 0.1
25/04/2017
6.00
 1,003,900 6.00 6.05 5.84 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |