CTCP Tập đoàn C.E.O (ceo)

14.50
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)
15/09/2015
6.96
 798,200 6.79 7.05 6.74 0 20,000 -0.3
14/09/2015
6.79
 605,540 6.92 7.05 6.74 0 0 0
11/09/2015
6.92
 1,986,510 7.18 7.23 6.88 10,000 0 0.2
10/09/2015
7.18
 768,300 7.18 7.27 7.01 5,300 0 0.1
09/09/2015
7.18
 2,573,185 6.92 7.45 6.96 0 4,000 -0.1
08/09/2015
6.92
 1,279,200 6.70 6.92 6.61 3,300 0 0.1
07/09/2015
6.70
 1,056,360 6.83 6.83 6.70 36,300 0 0.6
04/09/2015
6.83
 867,800 6.96 7.01 6.83 0 0 0
03/09/2015
6.96
 2,700,700 6.83 7.14 6.79 374,000 120,000 4.1
01/09/2015
6.83
 1,859,870 6.57 6.92 6.52 248,000 32,000 3.3
31/08/2015
6.57
 758,170 6.65 6.74 6.43 10,500 10,000 0.0
28/08/2015
6.65
 2,453,850 6.26 6.74 6.21 398,000 0 5.7
27/08/2015
6.26
 2,401,124 6.17 6.35 6.21 634,500 108,000 7.5
26/08/2015
6.17
 1,096,810 5.95 6.17 5.86 220,600 0 3.0
25/08/2015
5.95
 1,148,550 5.73 5.99 5.69 244,900 0 3.2
24/08/2015
5.73
 2,500,834 5.91 5.91 5.51 1,580,200 0 20.5
21/08/2015
5.91
 1,501,800 5.95 5.95 5.60 280,900 18,000 3.5
20/08/2015
5.95
 544,900 5.99 6.04 5.91 0 0 0
19/08/2015
5.99
 710,500 6.04 6.08 5.95 0 0 0
18/08/2015
6.04
 894,500 5.95 6.08 5.95 0 0 0
17/08/2015
5.95
 1,316,000 6.08 6.13 5.91 0 2,000 -0.0
14/08/2015
6.08
 706,800 5.99 6.08 5.91 0 0 0
13/08/2015
5.99
 1,123,104 5.99 6.13 5.86 5,000 0 0.1
12/08/2015
5.99
 1,082,300 6.21 6.21 5.91 0 0 0
11/08/2015
6.21
 970,600 6.26 6.35 6.21 29,000 0 0.4
10/08/2015
6.26
 1,580,124 6.04 6.39 6.04 25,000 0 0.3
07/08/2015
6.04
 439,710 5.95 6.04 5.91 0 0 0
06/08/2015
5.95
 380,900 6.08 6.13 5.95 0 0 0
05/08/2015
6.08
 357,800 5.99 6.08 5.95 0 0 0
04/08/2015
5.99
 737,146 5.91 6.04 5.91 0 1,000 -0.0
03/08/2015
5.91
 878,200 5.99 5.99 5.82 0 0 0
31/07/2015
5.99
 403,600 6.04 6.17 5.99 5,000 0 0.1
30/07/2015
6.04
 402,728 5.99 6.13 5.95 0 0 0
29/07/2015
5.99
 418,800 6.08 6.13 5.99 0 0 0
28/07/2015
6.08
 785,030 6.13 6.21 6.08 0 0 0
27/07/2015
6.13
 617,600 6.08 6.17 5.99 10,000 0 0.1
24/07/2015
6.08
 580,100 6.13 6.17 6.08 0 0 0
23/07/2015
6.13
 894,004 6.21 6.35 6.13 0 0 0
22/07/2015
6.21
 862,130 5.95 6.21 5.91 29,000 0 0.4
21/07/2015
5.95
 629,100 5.99 6.08 5.95 0 0 0
20/07/2015
5.99
 844,112 6.04 6.13 5.91 0 0 0
17/07/2015
6.04
 837,878 6.08 6.13 5.99 10,000 0 0.1
16/07/2015
6.08
 1,019,800 6.17 6.17 5.99 0 0 0
15/07/2015
6.17
 2,249,100 6.35 6.48 6.17 0 0 0
14/07/2015
6.35
 2,674,088 6.39 6.61 6.26 90,000 0 1.3
13/07/2015
6.39
 2,730,520 5.91 6.48 5.91 3,000 10,000 -0.1
10/07/2015
5.91
 1,025,616 5.91 6.04 5.86 101,731 0 1.3
09/07/2015
5.91
 2,328,458 5.60 5.91 5.55 0 0 0
08/07/2015
5.60
 852,400 5.69 5.73 5.55 0 0 0
07/07/2015
5.69
 1,160,110 5.60 5.77 5.60 0 0 0
06/07/2015
5.60
 752,974 5.60 5.64 5.60 100 10,000 -0.1
03/07/2015
5.60
 1,000,210 5.64 5.69 5.55 500 0 0.0
02/07/2015
5.64
 664,100 5.55 5.64 5.51 0 0 0
01/07/2015
5.55
 566,800 5.55 5.60 5.46 0 0 0
30/06/2015
5.55
 867,600 5.69 5.69 5.55 0 0 0
29/06/2015
5.69
 407,200 5.64 5.73 5.55 3,400 0 0.0
26/06/2015
5.64
 510,700 5.73 5.77 5.64 0 0 0
25/06/2015
5.73
 1,200,210 5.60 5.91 5.55 0 0 0
24/06/2015
5.60
 367,600 5.64 5.69 5.60 0 0 0
23/06/2015
5.64
 541,500 5.69 5.73 5.64 0 0 0
22/06/2015
5.69
 456,700 5.69 5.77 5.60 0 0 0
19/06/2015
5.69
 789,400 5.77 5.82 5.64 0 0 0
18/06/2015
5.77
 738,500 5.73 5.86 5.73 0 0 0
17/06/2015
5.73
 953,700 5.86 5.91 5.73 0 0 0
16/06/2015
5.86
 1,065,600 5.91 5.99 5.86 0 0 0
15/06/2015
5.91
 786,200 6.08 6.21 5.91 0 0 0
12/06/2015
6.08
 1,918,300 5.91 6.13 5.91 5,000 0 0.1
11/06/2015
5.91
 2,813,010 5.60 5.99 5.60 0 0 0
10/06/2015
5.60
 596,300 5.60 5.60 5.51 0 0 0
09/06/2015
5.60
 636,500 5.69 5.69 5.51 0 5,000 -0.1
08/06/2015
5.69
 2,142,454 5.51 5.82 5.55 0 0 0
05/06/2015
5.51
 978,000 5.51 5.55 5.46 15,000 0 0.2
04/06/2015
5.51
 558,000 5.42 5.51 5.42 0 0 0
03/06/2015
5.42
 429,800 5.38 5.46 5.33 0 0 0
02/06/2015
5.38
 1,086,300 5.42 5.51 5.29 0 0 0
01/06/2015
5.42
 626,800 5.51 5.55 5.42 0 0 0
29/05/2015
5.51
 815,100 5.60 5.69 5.51 0 0 0
28/05/2015
5.60
 1,563,200 5.51 5.77 5.46 0 13,800 -0.2
27/05/2015
5.51
 704,700 5.55 5.60 5.46 0 16,200 -0.2
26/05/2015
5.55
 1,381,100 5.42 5.60 5.46 0 10,000 -0.1
25/05/2015
5.42
 582,500 5.38 5.46 5.29 0 0 0
22/05/2015
5.38
 601,000 5.38 5.46 5.33 0 0 0
21/05/2015
5.38
 513,200 5.46 5.51 5.33 0 0 0
20/05/2015
5.46
 1,173,700 5.24 5.55 5.20 0 1,600 -0.0
19/05/2015
5.24
 402,300 5.11 5.24 5.11 40,000 14,600 0.3
18/05/2015
5.11
 687,200 5.11 5.24 5.07 0 0 0
15/05/2015
5.11
 571,900 5.24 5.29 5.11 0 0 0
14/05/2015
5.24
 370,000 5.24 5.29 5.16 39,600 0 0.5
13/05/2015
5.24
 503,600 5.20 5.24 5.11 9,900 0 0.1
12/05/2015
5.20
 474,800 5.29 5.33 5.16 39,600 0 0.5
11/05/2015
5.29
 567,000 5.24 5.38 5.24 0 0 0
08/05/2015
5.24
 723,800 5.24 5.33 5.20 0 0 0
07/05/2015
5.24
 1,264,300 4.94 5.29 4.85 144,600 0 1.7
06/05/2015
4.94
 678,200 5.16 5.16 4.89 0 0 0
05/05/2015
5.16
 739,000 5.11 5.20 4.85 0 0 0
04/05/2015
5.11
 2,291,354 5.60 5.60 5.07 55,600 0 0.6
27/04/2015
5.60
 361,500 5.69 5.69 5.55 0 0 0
24/04/2015
5.69
 783,000 5.55 5.69 5.55 0 0 0
23/04/2015
5.55
 1,036,900 5.64 5.69 5.55 0 0 0
22/04/2015
5.64
 1,129,900 5.64 5.69 5.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |