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
(2024-10-23) 		-0.80 -5.23% 79,927,543 -636,854 -9.3
13.90
15.40
14.20
2 tháng
(2024-09-23) 		-1 -6.45% 182,632,990 68,359 2.2
13.90
16.10
14.20
3 tháng
(2024-08-26) 		-2.20 -13.17% 275,278,274 -1,723 0.2
13.90
16.70
14.20
6 tháng
(2024-05-27) 		-3.12 -17.70% 596,082,854 -1,259,734 -23.6
13.40
18.19
14.20
12 tháng
(2023-11-28) 		-6.07 -29.51% 1,876,947,842 567,451 24.1
13.40
22.76
14.20
24 tháng
(2022-12-05) 		-2.73 -15.85% 4,348,674,954 7,578,366 206.1
12.11
27.05
14.20
36 tháng
(2021-12-08) 		-13.91 -48.96% 5,786,826,530 -24,656,491 -1,811.9
5.77
65.87
14.20
60 tháng
(2019-12-19) 		8.02 123.77% 7,385,207,441 -31,745,693 -2,165.2
4.20
65.87
14.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/07/2016
5.52
 620,410 5.36 5.52 5.31 0 0 0
05/07/2016
5.36
 1,010,990 5.21 5.42 5.21 0 420,000 -4.3
04/07/2016
5.21
 264,120 5.26 5.26 5.21 0 10 -0.0
01/07/2016
5.26
 239,210 5.26 5.26 5.21 0 0 0
30/06/2016
5.26
 176,680 5.31 5.36 5.21 0 0 0
29/06/2016
5.31
 289,050 5.15 5.36 5.21 0 12,500 -0.1
28/06/2016
5.15
 142,100 5.15 5.21 5.00 0 2,500 -0.0
27/06/2016
5.15
 98,800 5.21 5.21 5.00 500 0 0.0
24/06/2016
5.21
 606,660 5.47 5.47 5.00 0 0 0
23/06/2016
5.47
 300,550 5.52 5.57 5.42 0 0 0
22/06/2016
5.52
 215,700 5.57 5.57 5.47 0 0 0
21/06/2016
5.57
 85,200 5.57 5.63 5.52 0 0 0
20/06/2016
5.57
 67,500 5.52 5.68 5.52 0 200 -0.0
17/06/2016
5.52
 153,350 5.63 5.63 5.52 0 0 0
16/06/2016
5.63
 195,910 5.68 5.68 5.63 0 0 0
15/06/2016
5.68
 191,900 5.68 5.73 5.63 0 10,000 -0.1
14/06/2016
5.68
 224,930 5.63 5.73 5.57 0 54,600 -0.6
13/06/2016
5.63
 312,200 5.73 5.73 5.57 0 1,100 -0.0
10/06/2016
5.73
 271,700 5.78 5.89 5.73 0 28,900 -0.3
09/06/2016
5.78
 355,820 5.84 5.89 5.78 0 0 0
08/06/2016
5.84
 491,900 5.84 5.94 5.78 27,000 0 0.3
07/06/2016
5.84
 165,600 5.78 5.89 5.73 0 0 0
06/06/2016
5.78
 332,420 5.94 6.00 5.78 0 5,000 -0.1
03/06/2016
5.94
 298,870 6.05 6.05 5.94 0 0 0
02/06/2016
6.05
 449,707 5.89 6.05 5.89 0 0 0
01/06/2016
5.89
 339,750 5.89 5.94 5.31 0 68,200 -0.8
31/05/2016
5.89
 646,100 5.68 6.00 5.73 0 50 -0.0
30/05/2016
5.68
 837,500 5.47 5.68 5.47 0 0 0
27/05/2016
5.47
 228,100 5.52 5.52 5.36 10,300 1,000 0.1
26/05/2016
5.52
 47,507 5.57 5.57 5.52 0 0 0
25/05/2016
5.57
 257,130 5.52 5.57 5.52 0 0 0
24/05/2016
5.52
 26,700 5.52 5.57 5.47 0 0 0
23/05/2016
5.52
 126,210 5.57 5.57 5.05 0 18,000 -0.2
20/05/2016
5.57
 93,800 5.68 5.68 5.52 5,000 0 0.1
19/05/2016
5.68
 49,500 5.63 5.68 5.63 0 0 0
18/05/2016
5.63
 155,010 5.57 5.73 5.57 0 0 0
17/05/2016
5.57
 93,450 5.57 5.63 5.52 0 0 0
16/05/2016
5.57
 39,100 5.57 5.63 5.47 0 0 0
13/05/2016
5.57
 245,710 5.57 5.68 5.57 0 0 0
12/05/2016
5.57
 85,900 5.63 5.63 5.57 0 0 0
11/05/2016
5.63
 104,700 5.63 5.68 5.52 0 0 0
10/05/2016
5.63
 35,700 5.68 5.73 5.57 0 0 0
09/05/2016
5.68
 120,600 5.73 5.78 5.57 1,000 0 0.0
06/05/2016
5.73
 110,130 5.57 5.73 5.63 30,400 0 0.3
05/05/2016
5.57
 148,710 5.68 5.68 5.52 900 0 0.0
04/05/2016
5.68
 88,800 5.78 5.78 5.68 0 32,300 -0.3
29/04/2016
5.78
 106,000 5.84 5.84 5.78 10,000 0 0.1
28/04/2016
5.84
 368,900 5.78 5.84 5.68 25,000 0 0.3
27/04/2016
5.78
 130,407 5.78 5.89 5.68 27,000 4,700 0.2
26/04/2016
5.78
 275,300 5.94 5.94 5.73 0 0 0
25/04/2016
5.94
 191,800 6.00 6.10 5.84 0 0 0
22/04/2016
6.00
 239,200 6.00 6.05 5.94 3,000 0 0.0
21/04/2016
6.00
 424,327 5.63 6.10 5.63 34,000 0 0.4
20/04/2016
5.63
 140,800 5.63 5.68 5.52 27,000 0 0.3
19/04/2016
5.63
 101,100 5.73 5.73 5.57 19,000 0 0.2
15/04/2016
5.73
 99,300 5.78 5.78 5.68 17,000 0 0.2
14/04/2016
5.78
 122,403 5.84 5.84 5.73 0 3 -0.0
13/04/2016
5.84
 181,400 5.78 5.84 5.78 18,000 0 0.2
12/04/2016
5.78
 96,100 5.89 5.89 5.73 0 0 0
11/04/2016
5.89
 140,900 5.94 5.94 5.89 0 0 0
08/04/2016
5.94
 65,820 6.05 6.05 5.84 8,000 0 0.1
07/04/2016: Cổ tức tiền mặt tỉ lệ: 9%
07/04/2016
6.05
 156,340 5.94 6.15 5.89 31,000 0 0.4
06/04/2016
5.94
 196,200 5.85 5.94 5.85 100 0 0.0
05/04/2016
5.85
 168,600 5.80 5.89 5.85 3,600 0 0.0
04/04/2016
5.80
 196,900 5.70 5.99 5.75 200 100 0.0
01/04/2016
5.70
 551,840 5.89 5.89 5.41 58,000 1,900 0.7
31/03/2016
5.89
 389,290 5.99 6.04 5.89 56,900 1,000 0.7
30/03/2016
5.99
 282,700 5.99 6.04 5.89 46,000 0 0.6
29/03/2016
5.99
 153,500 6.09 6.09 5.94 0 0 0
28/03/2016
6.09
 241,250 6.04 6.14 6.04 41,000 3,000 0.5
25/03/2016
6.04
 366,200 6.04 6.09 5.70 1,000 0 0.0
24/03/2016
6.04
 142,900 6.09 6.14 6.04 7,900 0 0.1
23/03/2016
6.09
 383,200 5.99 6.14 5.94 20,800 0 0.3
22/03/2016
5.99
 42,400 6.04 6.04 5.94 8,400 0 0.1
21/03/2016
6.04
 137,700 6.04 6.09 5.99 0 0 0
18/03/2016
6.04
 229,900 6.23 6.28 6.04 0 0 0
17/03/2016
6.23
 835,000 6.04 6.23 6.09 528,200 276,100 3.2
16/03/2016
6.04
 181,200 6.09 6.09 5.99 0 10,000 -0.1
15/03/2016
6.09
 571,300 6.09 6.14 6.04 0 0 0
14/03/2016
6.09
 125,400 6.19 6.19 6.04 0 0 0
11/03/2016
6.19
 410,100 6.09 6.28 6.09 4,000 232,800 -2.9
10/03/2016
6.09
 84,100 6.09 6.14 6.09 0 43,300 -0.5
09/03/2016
6.09
 358,700 6.04 6.23 6.04 18,000 217,800 -2.5
08/03/2016
6.04
 153,900 6.19 6.19 6.04 0 0 0
07/03/2016
6.19
 157,100 6.19 6.23 6.14 0 0 0
04/03/2016
6.19
 127,800 6.23 6.23 6.19 13,500 6,500 0.1
03/03/2016
6.23
 172,300 6.28 6.28 6.23 88,100 33,500 0.7
02/03/2016
6.28
 419,507 6.19 6.28 6.19 223,900 40,200 2.3
01/03/2016
6.19
 237,100 6.28 6.28 5.99 0 0 0
29/02/2016
6.28
 103,120 6.33 6.38 6.28 0 20 -0.0
26/02/2016
6.33
 74,400 6.33 6.33 6.28 100 0 0.0
25/02/2016
6.33
 555,400 6.23 6.48 6.23 144,200 150,000 -0.1
24/02/2016
6.23
 203,700 6.28 6.28 6.19 42,700 0 0.5
23/02/2016
6.28
 133,500 6.38 6.43 6.23 200 0 0.0
22/02/2016: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
22/02/2016
6.38
 296,320 6.17 6.77 6.28 0 80,000 -1.0
19/02/2016
6.17
 153,100 6.17 6.21 6.08 0 30,000 -0.4
18/02/2016
6.17
 695,100 6.35 6.39 6.08 26,400 0 0.4
17/02/2016
6.35
 140,600 6.39 6.43 6.30 68,700 0 1.0
16/02/2016
6.39
 109,400 6.39 6.43 6.35 19,000 0 0.3
15/02/2016
6.39
 43,600 6.43 6.43 6.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |