CTCP Tập đoàn C.E.O (ceo)

14.40
-0.10
(-0.69%)
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
(2024-10-22) 		-0.70 -4.64% 83,706,297 -231,054 -3.2
13.90
15.40
14.50
2 tháng
(2024-09-23) 		-1.10 -7.10% 180,946,390 81,359 2.3
13.90
16.10
14.50
3 tháng
(2024-08-23) 		-2.50 -14.79% 281,873,516 306,877 5.4
13.90
16.90
14.50
6 tháng
(2024-05-27) 		-3.22 -18.27% 594,396,254 -1,246,734 -23.4
13.40
18.19
14.50
12 tháng
(2023-11-27) 		-6.17 -30% 1,886,782,467 551,751 23.7
13.40
22.76
14.50
24 tháng
(2022-12-02) 		-1.27 -8.08% 4,364,574,601 7,686,066 208.2
12.11
27.05
14.50
36 tháng
(2021-12-07) 		-15.44 -51.74% 5,791,241,345 -24,614,484 -1,810.5
5.77
65.87
14.50
60 tháng
(2019-12-18) 		7.99 124.70% 7,383,945,611 -31,732,693 -2,165.0
4.20
65.87
14.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/02/2016
6.48
 37,100 6.43 6.48 6.30 0 0 0
02/02/2016
6.43
 100,000 6.57 6.57 6.26 0 0 0
01/02/2016
6.57
 46,500 6.52 6.65 6.52 8,600 0 0.1
29/01/2016
6.52
 88,020 6.48 6.70 6.48 1,000 0 0.0
28/01/2016
6.48
 241,080 6.52 6.52 6.43 176,700 0 2.6
27/01/2016
6.52
 117,800 6.43 6.57 6.43 54,600 0 0.8
26/01/2016
6.43
 769,200 6.52 6.57 6.35 567,200 103,000 6.8
25/01/2016
6.52
 562,720 5.95 6.52 5.95 345,900 0 5.1
22/01/2016
5.95
 108,000 5.91 5.99 5.77 19,700 0 0.3
21/01/2016
5.91
 123,600 5.99 5.99 5.77 0 500 -0.0
20/01/2016
5.99
 164,600 5.99 6.17 5.95 36,400 0 0.5
19/01/2016
5.99
 200,000 5.82 5.99 5.60 86,700 0 1.1
18/01/2016
5.82
 278,500 6.13 6.13 5.60 22,200 0 0.3
15/01/2016
6.13
 156,900 6.30 6.30 6.13 3,000 1,500 0.0
14/01/2016
6.30
 93,900 6.48 6.48 6.26 500 0 0.0
13/01/2016
6.48
 89,510 6.52 6.57 6.39 0 55,000 -0.8
12/01/2016
6.52
 110,200 6.48 6.52 6.43 9,000 66,800 -0.9
11/01/2016
6.48
 94,900 6.48 6.48 6.30 0 0 0
08/01/2016
6.48
 174,300 6.57 6.57 6.30 23,300 0 0.3
07/01/2016
6.57
 135,000 6.70 6.70 6.43 31,200 0 0.5
06/01/2016
6.70
 54,000 6.65 6.70 6.61 14,600 0 0.2
05/01/2016
6.65
 96,600 6.70 6.70 6.61 30,000 0 0.5
04/01/2016
6.70
 294,000 6.88 6.92 6.61 56,900 0 0.9
31/12/2015
6.88
 399,100 6.65 6.88 6.61 0 0 0
30/12/2015
6.65
 220,540 6.65 6.74 6.61 31,340 2,000 0.4
29/12/2015
6.65
 105,300 6.43 6.65 6.52 5,300 0 0.1
28/12/2015
6.43
 306,800 6.39 6.61 6.35 20,000 0 0.3
25/12/2015
6.39
 46,400 6.48 6.48 6.39 700 0 0.0
24/12/2015
6.48
 14,500 6.52 6.52 6.48 0 0 0
23/12/2015
6.52
 102,810 6.52 6.52 6.35 1,500 0 0.0
22/12/2015
6.52
 51,710 6.52 6.52 6.43 0 0 0
21/12/2015
6.52
 75,300 6.57 6.57 6.48 0 0 0
18/12/2015
6.57
 68,100 6.61 6.65 6.57 13,000 0 0.2
17/12/2015
6.61
 96,600 6.61 6.65 6.57 14,000 0 0.2
16/12/2015
6.61
 41,700 6.57 6.61 6.52 0 0 0
15/12/2015
6.57
 40,100 6.43 6.57 6.48 0 0 0
14/12/2015
6.43
 87,600 6.61 6.61 6.43 0 0 0
11/12/2015
6.61
 88,600 6.61 6.65 6.57 0 0 0
10/12/2015
6.61
 103,500 6.70 6.70 6.61 4,000 0 0.1
09/12/2015
6.70
 84,500 6.79 6.79 6.61 10,000 0 0.2
08/12/2015
6.79
 92,400 6.74 6.83 6.61 8,000 0 0.1
07/12/2015
6.74
 74,000 6.70 6.74 6.65 2,900 0 0.0
04/12/2015
6.70
 38,900 6.74 6.74 6.65 12,100 0 0.2
03/12/2015
6.74
 39,200 6.79 6.83 6.74 0 0 0
02/12/2015
6.79
 95,700 6.70 6.79 6.61 2,000 0 0.0
01/12/2015
6.70
 113,000 6.79 6.79 6.65 0 0 0
30/11/2015
6.79
 249,800 6.96 6.96 6.61 30,000 0 0.5
27/11/2015
6.96
 528,200 6.96 7.01 6.92 387,200 0 6.1
26/11/2015
6.96
 160,000 7.05 7.10 6.79 40,000 0 0.6
25/11/2015
7.05
 932,000 7.05 7.14 6.92 494,800 0 7.8
24/11/2015
7.05
 472,500 7.14 7.23 6.83 332,300 0 5.3
23/11/2015
7.14
 646,652 6.83 7.14 6.88 370,900 0 5.9
20/11/2015
6.83
 946,150 6.43 6.83 6.43 250,000 0 3.8
19/11/2015
6.43
 119,158 6.48 6.48 6.39 2,000 0 0.0
18/11/2015
6.48
 240,800 6.39 6.48 6.35 3,000 0 0.0
17/11/2015
6.39
 489,800 6.39 6.48 6.39 0 0 0
16/11/2015
6.39
 349,220 6.52 6.52 6.39 3,000 0 0.0
13/11/2015
6.52
 385,220 6.39 6.57 6.17 29,100 0 0.4
12/11/2015
6.39
 1,383,800 6.96 6.96 6.30 13,500 0 0.2
11/11/2015
6.96
 263,905 7.01 7.01 6.92 2,000 0 0.0
10/11/2015
7.01
 325,000 7.10 7.10 6.96 10,000 0 0.2
09/11/2015
7.10
 260,200 7.05 7.14 7.01 11,100 0 0.2
06/11/2015
7.05
 284,700 7.18 7.18 7.05 0 0 0
05/11/2015
7.18
 561,900 7.10 7.27 7.10 242,300 0 3.9
04/11/2015
7.10
 323,500 7.14 7.18 7.05 227,800 0 3.7
03/11/2015
7.14
 326,200 7.01 7.14 6.96 61,300 0 1.0
02/11/2015
7.01
 496,627 7.23 7.23 7.01 0 0 0
30/10/2015
7.23
 257,110 7.23 7.27 7.14 0 0 0
29/10/2015
7.23
 518,120 7.01 7.23 7.01 0 0 0
28/10/2015
7.01
 621,600 7.05 7.14 6.96 0 0 0
27/10/2015
7.05
 384,458 7.10 7.14 7.01 0 0 0
26/10/2015
7.10
 625,227 7.18 7.23 7.01 5,000 10,000 -0.1
23/10/2015
7.18
 639,300 7.01 7.32 7.01 0 0 0
22/10/2015
7.01
 870,100 7.10 7.10 6.88 12,000 100,000 -1.4
21/10/2015
7.10
 903,300 7.23 7.32 7.05 0 0 0
20/10/2015
7.23
 897,900 7.40 7.49 7.23 12,000 0 0.2
19/10/2015
7.40
 361,900 7.45 7.49 7.36 0 0 0
16/10/2015
7.45
 474,700 7.54 7.62 7.45 0 0 0
15/10/2015
7.54
 835,350 7.45 7.67 7.45 900 0 0.0
14/10/2015
7.45
 257,600 7.45 7.54 7.40 0 0 0
13/10/2015
7.45
 510,720 7.54 7.54 7.40 0 0 0
12/10/2015
7.54
 716,180 7.62 7.67 7.49 50,000 0 0.9
09/10/2015
7.62
 1,516,505 7.58 7.67 7.49 877,900 0 15.1
08/10/2015
7.58
 951,110 7.49 7.67 7.27 350,000 0 6.0
07/10/2015
7.49
 1,408,069 7.76 7.84 7.49 10,800 0 0.2
06/10/2015
7.76
 1,602,660 7.40 7.76 7.45 224,400 0 3.9
05/10/2015
7.40
 598,360 7.32 7.45 7.32 0 0 0
02/10/2015
7.32
 565,800 7.32 7.45 7.27 0 0 0
01/10/2015
7.32
 496,000 7.36 7.49 7.27 2,000 0 0.0
30/09/2015
7.36
 600,445 7.45 7.54 7.36 18,000 500 0.3
29/09/2015
7.45
 1,450,150 7.45 7.45 7.27 144,600 0 2.4
28/09/2015
7.45
 956,100 7.40 7.71 7.40 0 0 0
25/09/2015
7.40
 1,442,900 7.36 7.45 7.27 0 0 0
24/09/2015
7.36
 2,243,180 7.67 7.76 7.36 331,400 0 5.8
23/09/2015
7.67
 1,917,550 7.54 7.76 7.40 508,400 0 8.8
22/09/2015
7.54
 1,487,072 7.32 7.58 7.36 260,200 0 4.4
21/09/2015
7.32
 1,203,800 7.18 7.40 7.14 123,900 10,000 1.9
18/09/2015
7.18
 1,256,600 6.96 7.27 7.01 0 0 0
17/09/2015
6.96
 313,200 7.01 7.10 6.92 0 0 0
16/09/2015
7.01
 526,800 6.96 7.10 6.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |