CTCP Tập đoàn C.E.O (ceo)

11.50
0.40
(3.60%)
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
(2026-09-07) 		-2.60 -20.16% 101,449,300 -6,418,805 -59.4
10.30
12.90
11.10
2 tháng
(2026-08-06) 		-1.50 -12.71% 227,031,700 4,122,995 77.7
10.30
13.60
11.10
3 tháng
(2026-07-07) 		-3.70 -26.43% 354,024,600 3,904,095 73.2
10.30
14.50
11.10
6 tháng
(2026-04-08) 		-6.37 -38.20% 890,069,500 1,092,595 30.5
10.30
18.30
11.10
12 tháng
(2025-10-10) 		-14.84 -59.03% 2,757,876,500 -14,768,005 -390.0
10.30
30.38
11.10
24 tháng
(2024-10-15) 		-3.03 -22.75% 5,769,642,444 -4,693,755 -190.7
9.34
30.38
11.10
36 tháng
(2023-10-23) 		-7.24 -41.26% 7,968,776,585 -5,882,105 -218.9
9.34
30.38
11.10
60 tháng
(2021-11-01) 		2.48 31.80% 11,623,958,904 -36,387,589 -2,345.3
5.23
59.74
11.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/08/2019
6.65
 867,380 6.65 6.78 6.59 4,000 0 0.0
13/08/2019
6.65
 752,625 6.85 6.91 6.65 0 0 0
12/08/2019
6.85
 1,566,190 6.72 6.85 6.65 0 11,500 -0.1
09/08/2019
6.72
 888,870 6.65 6.78 6.65 0 0 0
08/08/2019
6.72
 1,081,490 6.59 6.72 6.52 5,000 0 0.1
07/08/2019
6.59
 925,113 6.59 6.65 6.52 0 0 0
06/08/2019
6.52
 1,352,272 6.59 6.65 6.46 13,800 0 0.1
05/08/2019
6.59
 936,695 6.65 6.65 6.52 0 0 0
02/08/2019
6.59
 530,230 6.72 6.72 6.59 13,000 0 0.1
01/08/2019
6.65
 980,330 6.78 6.78 6.59 9,500 0 0.1
31/07/2019
6.72
 3,739,086 6.59 6.85 6.59 5,000 10,000 -0.1
30/07/2019
6.59
 2,076,290 6.65 6.65 6.52 0 4,398,800 -45.3
29/07/2019
6.59
 1,246,740 6.78 6.78 6.59 0 190,000 -2.0
26/07/2019
6.78
 2,211,207 6.78 6.78 6.59 0 164,100 -1.7
25/07/2019
6.78
 1,681,030 6.78 6.78 6.65 3,000 257,000 -2.6
24/07/2019
6.78
 903,050 6.78 6.85 6.72 0 108,000 -1.1
23/07/2019
6.78
 1,655,910 7.04 7.10 6.78 0 740,000 -7.8
22/07/2019
7.04
 1,681,510 7.04 7.10 6.78 0 255,000 -2.7
19/07/2019
7.04
 1,149,897 7.10 7.10 6.91 0 176,700 -1.9
18/07/2019
7.10
 1,253,242 7.10 7.23 7.04 1,000 341,400 -3.8
17/07/2019
7.10
 866,160 7.10 7.17 7.04 11,000 50,000 -0.4
16/07/2019
7.10
 1,496,930 6.91 7.10 6.91 0 0 0
15/07/2019
6.85
 624,152 6.91 6.91 6.78 0 0 0
12/07/2019
6.91
 795,264 6.72 6.91 6.72 0 0 0
11/07/2019
6.72
 510,755 6.72 6.78 6.65 0 0 0
10/07/2019
6.72
 675,610 6.59 6.85 6.59 0 34,800 -0.4
09/07/2019
6.52
 276,920 6.52 6.59 6.52 0 0 0
08/07/2019
6.52
 230,359 6.52 6.59 6.52 0 0 0
05/07/2019
6.52
 250,830 6.65 6.65 6.52 0 0 0
04/07/2019: Cổ tức tiền mặt tỉ lệ: 10%
Quyền mua cổ phiếu: 3/2 Giá: 10 (Volume + 66.67%, Ratio=0.67)
04/07/2019
6.65
 399,485 6.78 7.10 6.52 0 60,000 -0.6
03/07/2019
6.54
 209,700 6.59 6.65 6.54 0 0 0
02/07/2019
6.59
 374,845 6.59 6.65 6.54 100 207,100 -2.3
01/07/2019
6.59
 243,400 6.59 6.65 6.48 0 30,000 -0.3
28/06/2019
6.54
 167,840 6.54 6.54 6.48 0 0 0
27/06/2019
6.54
 326,552 6.54 6.59 6.42 0 20,000 -0.2
26/06/2019
6.54
 256,300 6.59 6.65 6.54 0 0 0
25/06/2019
6.59
 360,493 6.54 6.71 6.54 11,000 85,000 -0.8
24/06/2019
6.54
 342,800 6.71 6.71 6.54 10,000 60,000 -0.6
21/06/2019
6.71
 240,140 6.77 6.83 6.59 0 150,000 -1.7
20/06/2019
6.77
 142,001 6.77 6.83 6.77 1,000 0 0.0
19/06/2019
6.77
 231,200 6.77 6.89 6.71 0 70,000 -0.8
18/06/2019
6.71
 135,730 6.77 6.77 6.65 0 20,200 -0.2
17/06/2019
6.71
 403,902 6.77 6.83 6.71 0 0 0
14/06/2019
6.83
 143,699 6.89 6.89 6.83 0 0 0
13/06/2019
6.94
 356,110 7.00 7.00 6.89 150,800 0 1.8
12/06/2019
6.94
 694,070 6.65 7.12 6.65 0 0 0
11/06/2019
6.65
 298,425 6.65 6.83 6.59 0 0 0
10/06/2019
6.65
 79,500 6.65 6.65 6.59 0 0 0
07/06/2019
6.65
 159,200 6.54 6.65 6.48 0 0 0
06/06/2019
6.48
 596,510 6.65 6.65 6.48 0 0 0
05/06/2019
6.59
 182,450 6.65 6.77 6.59 0 0 0
04/06/2019
6.65
 328,850 6.77 6.77 6.65 0 192,800 -2.2
03/06/2019
6.71
 204,900 6.77 6.83 6.71 0 0 0
31/05/2019
6.71
 217,010 6.83 6.89 6.71 0 0 0
30/05/2019
6.89
 122,700 6.89 6.89 6.83 0 0 0
29/05/2019
6.89
 138,500 6.89 6.94 6.89 0 0 0
28/05/2019
6.94
 166,400 6.94 6.94 6.89 0 0 0
27/05/2019
6.94
 27,844 6.94 7.00 6.89 0 0 0
24/05/2019
6.94
 519,664 6.89 7.06 6.83 0 0 0
23/05/2019
6.89
 92,400 6.89 6.94 6.89 0 0 0
22/05/2019
6.94
 191,000 6.94 6.94 6.89 0 0 0
21/05/2019
6.89
 214,450 6.94 7.00 6.89 0 0 0
20/05/2019
6.94
 218,900 6.94 7.06 6.94 0 0 0
17/05/2019
7.00
 235,930 7.06 7.06 7.00 0 13,500 -0.2
16/05/2019
7.12
 157,004 7.12 7.24 7.00 0 0 0
15/05/2019
7.06
 223,312 7.00 7.12 7.00 0 0 0
14/05/2019
7.00
 90,101 6.89 7.00 6.89 0 300 0.0
13/05/2019
6.89
 280,634 6.89 7.00 6.89 8,500 0 0.1
10/05/2019
6.83
 138,012 6.83 6.89 6.77 0 0 0
09/05/2019
6.89
 103,951 6.94 6.94 6.83 0 0 0
08/05/2019
6.89
 89,960 6.83 6.94 6.83 100 0 0.0
07/05/2019
6.89
 267,340 6.94 6.94 6.83 0 4,800 -0.1
06/05/2019
6.89
 293,118 7.00 7.00 6.89 0 7,000 -0.1
03/05/2019
6.94
 164,030 7.00 7.06 6.94 0 0 0
02/05/2019
7.00
 61,360 7.12 7.12 6.94 0 300 0.0
26/04/2019
7.06
 283,184 6.89 7.12 6.89 0 0 0
25/04/2019
6.89
 146,396 7.00 7.00 6.89 0 0 0
24/04/2019
7.00
 216,010 6.89 7.00 6.83 0 200 0.0
23/04/2019
6.83
 187,464 6.71 6.89 6.71 0 0 0
22/04/2019
6.77
 428,708 6.77 6.83 6.71 0 4,000 0.0
19/04/2019
6.77
 221,342 6.71 6.83 6.71 0 0 0
18/04/2019
6.77
 458,723 6.83 6.89 6.71 0 0 0
17/04/2019
6.89
 236,830 7.00 7.06 6.89 0 0 0
16/04/2019
7.00
 526,095 7.00 7.06 6.83 0 0 0
12/04/2019
7.00
 327,110 6.94 7.06 6.94 0 0 0
11/04/2019
6.94
 394,520 7.06 7.06 6.89 0 0 0
10/04/2019
7.06
 320,260 7.12 7.12 7.00 0 0 0
09/04/2019
7.18
 295,309 7.24 7.24 7.06 0 28,500 -0.3
08/04/2019
7.24
 117,706 7.24 7.24 7.18 0 0 0
05/04/2019
7.24
 298,235 7.18 7.29 7.12 0 0 0
04/04/2019
7.12
 242,210 7.06 7.18 7.00 0 0 0
03/04/2019
7.00
 417,930 7.12 7.12 7.00 0 61,000 -0.7
02/04/2019
7.12
 688,590 7.29 7.29 7.06 0 310,000 -3.8
01/04/2019
7.24
 150,550 7.24 7.24 7.18 0 0 0
29/03/2019
7.24
 159,165 7.29 7.29 7.18 0 0 0
28/03/2019
7.29
 246,980 7.24 7.29 7.18 0 0 0
27/03/2019
7.24
 83,123 7.29 7.29 7.24 0 0 0
26/03/2019
7.18
 441,911 7.12 7.29 7.12 0 0 0
25/03/2019
7.12
 703,524 7.29 7.35 7.12 0 200 0.0
22/03/2019
7.35
 387,122 7.35 7.41 7.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc