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)
24/04/2017
6.00
 1,516,370 6.26 6.26 6.00 100 100 0
21/04/2017
6.26
 1,272,900 6.26 6.31 6.21 0 100 -0.0
20/04/2017
6.26
 1,596,700 6.47 6.57 6.26 0 0 0
19/04/2017
6.47
 1,748,500 6.52 6.52 6.31 0 0 0
18/04/2017
6.52
 2,313,800 6.57 6.57 6.26 200 0 0.0
17/04/2017
6.57
 2,536,100 6.68 6.84 6.42 5,000 0 0.1
14/04/2017
6.68
 2,932,230 6.78 6.78 6.52 0 0 0
13/04/2017
6.78
 4,255,700 6.57 7.15 6.57 0 0 0
12/04/2017
6.57
 4,090,950 6.36 6.73 6.36 0 3,300 -0.0
11/04/2017
6.36
 4,210,620 6.21 6.47 6.21 0 0 0
10/04/2017
6.21
 4,510,050 6.10 6.36 6.10 0 0 0
07/04/2017
6.10
 883,300 6.15 6.15 6.00 0 0 0
05/04/2017
6.15
 864,400 6.15 6.26 6.10 66,800 0 0.8
04/04/2017
6.15
 1,188,300 6.26 6.31 6.15 0 0 0
03/04/2017
6.26
 1,017,100 6.26 6.31 6.21 0 3,000 -0.0
31/03/2017
6.26
 910,300 6.31 6.31 6.21 0 0 0
30/03/2017
6.31
 950,200 6.36 6.36 6.26 0 0 0
29/03/2017
6.36
 876,200 6.36 6.42 6.21 3,000 0 0.0
28/03/2017
6.36
 773,090 6.42 6.42 6.31 0 0 0
27/03/2017
6.42
 852,300 6.42 6.42 6.31 300 0 0.0
24/03/2017
6.42
 928,400 6.47 6.52 6.26 2,100 0 0.0
23/03/2017
6.47
 1,188,400 6.42 6.47 6.26 0 0 0
22/03/2017
6.42
 978,800 6.47 6.47 6.36 2,000 0 0.0
21/03/2017
6.47
 1,003,705 6.57 6.63 6.47 0 0 0
20/03/2017
6.57
 1,002,325 6.63 6.63 6.52 0 0 0
17/03/2017
6.63
 1,045,510 6.63 6.68 6.52 0 0 0
16/03/2017
6.63
 1,106,400 6.52 6.63 6.47 101,500 0 1.3
15/03/2017
6.52
 1,214,225 6.57 6.68 6.42 200 0 0.0
14/03/2017
6.57
 834,000 6.63 6.63 6.47 0 0 0
13/03/2017
6.63
 969,700 6.68 6.68 6.52 500 0 0.0
10/03/2017
6.68
 1,265,915 6.63 6.68 6.52 0 0 0
09/03/2017
6.63
 934,623 6.42 6.68 6.42 0 5,300 -0.1
08/03/2017
6.42
 1,388,810 6.52 6.52 6.31 0 0 0
07/03/2017
6.52
 938,565 6.57 6.63 6.42 0 0 0
06/03/2017
6.57
 1,257,300 6.57 6.68 6.42 0 30,000 -0.4
03/03/2017
6.57
 1,132,110 6.68 6.68 6.36 0 0 0
02/03/2017
6.68
 1,420,250 6.63 6.68 6.57 0 0 0
01/03/2017
6.63
 1,301,270 6.68 6.73 6.57 0 8,000 -0.1
28/02/2017
6.68
 1,359,240 6.73 6.78 6.63 0 0 0
27/02/2017
6.73
 3,168,675 6.73 6.94 6.63 0 2,000 -0.0
24/02/2017
6.73
 2,277,670 6.78 6.78 6.63 0 0 0
23/02/2017
6.78
 759,410 6.94 6.94 6.73 0 0 0
22/02/2017
6.94
 1,252,155 7.05 7.05 6.89 0 0 0
21/02/2017
7.05
 1,186,957 7.05 7.10 6.94 0 0 0
20/02/2017
7.05
 1,415,630 6.89 7.05 6.89 0 0 0
17/02/2017
6.89
 846,660 6.89 6.99 6.84 0 0 0
16/02/2017
6.89
 625,910 6.99 6.99 6.89 11,000 10,000 0.0
15/02/2017
6.99
 977,731 7.05 7.10 6.89 0 0 0
14/02/2017
7.05
 468,650 7.20 7.20 6.89 0 2,100 -0.0
13/02/2017
7.20
 1,241,410 6.94 7.20 6.84 0 72,600 -1.0
10/02/2017
6.94
 436,560 7.05 7.05 6.89 0 0 0
09/02/2017
7.05
 695,850 7.05 7.10 6.94 10,000 0 0.1
08/02/2017
7.05
 524,500 7.10 7.15 6.94 0 0 0
07/02/2017
7.10
 801,510 7.15 7.20 7.05 0 0 0
06/02/2017
7.15
 958,125 6.99 7.20 6.89 58,300 0 0.8
03/02/2017
6.99
 454,810 6.94 6.99 6.89 0 0 0
02/02/2017
6.94
 180,160 6.89 6.94 6.84 0 0 0
25/01/2017
6.89
 489,100 6.89 6.94 6.47 0 0 0
24/01/2017
6.89
 663,400 6.78 6.89 6.68 0 0 0
23/01/2017
6.78
 294,700 6.78 6.84 6.68 0 0 0
20/01/2017
6.78
 567,000 6.73 6.78 6.68 0 0 0
19/01/2017
6.73
 1,005,100 6.84 6.84 6.68 0 0 0
18/01/2017
6.84
 639,200 6.89 6.94 6.78 0 0 0
17/01/2017
6.89
 884,300 6.78 6.89 6.68 0 1,000 -0.0
16/01/2017
6.78
 889,000 6.73 7.36 6.68 0 0 0
13/01/2017
6.73
 837,900 6.84 6.89 6.73 0 0 0
12/01/2017
6.84
 428,570 6.84 6.94 6.78 0 0 0
11/01/2017
6.84
 380,375 6.89 6.94 6.78 0 0 0
10/01/2017
6.89
 3,153,550 6.57 6.89 6.57 4,800 0 0.1
09/01/2017
6.57
 1,309,756 6.57 6.68 6.52 0 132,000 -1.6
06/01/2017
6.57
 1,639,750 6.57 6.73 6.52 0 0 0
05/01/2017
6.57
 1,696,800 6.52 6.63 6.42 270,200 1,000 3.3
04/01/2017
6.52
 1,314,907 6.52 6.68 6.42 0 0 0
03/01/2017
6.52
 1,661,810 6.57 6.57 6.42 0 0 0
30/12/2016
6.57
 2,294,360 6.47 6.63 6.31 0 0 0
29/12/2016
6.47
 1,691,900 6.47 6.47 6.31 0 0 0
28/12/2016
6.47
 1,419,910 6.52 6.57 6.42 0 0 0
27/12/2016
6.52
 1,518,400 6.52 6.52 6.36 0 2,000 -0.0
26/12/2016
6.52
 2,603,600 6.57 6.63 6.42 0 0 0
23/12/2016
6.57
 1,825,500 6.42 6.57 6.42 0 0 0
22/12/2016
6.42
 917,400 6.52 6.63 6.36 0 1,000 -0.0
21/12/2016
6.52
 1,592,000 6.52 6.63 6.36 0 0 0
20/12/2016
6.52
 1,790,100 6.68 6.84 6.47 2,000 0 0.0
19/12/2016
6.68
 2,361,587 6.31 6.84 6.31 9,500 10,047 -0.0
16/12/2016
6.31
 462,820 6.26 6.31 6.21 0 0 0
15/12/2016
6.26
 716,400 6.31 6.42 6.15 0 0 0
14/12/2016
6.31
 1,574,700 6.10 6.36 6.05 0 0 0
13/12/2016
6.10
 1,799,500 6.10 6.15 5.94 0 0 0
12/12/2016
6.10
 1,440,850 6.31 6.31 6.10 0 0 0
09/12/2016
6.31
 1,758,200 6.31 6.36 6.21 0 0 0
08/12/2016
6.31
 1,895,020 6.10 6.68 6.10 10,000 0 0.1
07/12/2016
6.10
 1,351,100 6.21 6.26 6.10 0 0 0
06/12/2016
6.21
 2,048,700 6.21 6.36 6.10 0 0 0
05/12/2016
6.21
 1,331,240 6.31 6.31 6.15 0 0 0
02/12/2016
6.31
 1,724,800 6.21 6.31 6.21 127,000 0 1.5
01/12/2016
6.21
 1,912,400 6.10 6.36 6.10 0 0 0
30/11/2016
6.10
 1,372,400 6.10 6.68 6.00 0 0 0
29/11/2016
6.10
 1,233,040 6.05 6.21 5.47 0 1,000 -0.0
28/11/2016
6.05
 1,088,900 6.26 6.26 6.05 0 7,700 -0.1
25/11/2016
6.26
 1,682,600 6.42 6.42 6.15 0 6,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |