CTCP Tập đoàn C.E.O (ceo)

11.10
0.10
(0.91%)
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)
14/08/2015
5.52
 706,800 5.44 5.52 5.36 0 0 0
13/08/2015
5.44
 1,123,104 5.44 5.56 5.32 5,000 0 0.1
12/08/2015
5.44
 1,082,300 5.60 5.64 5.36 0 0 0
11/08/2015
5.64
 970,600 5.68 5.76 5.64 29,000 0 0.4
10/08/2015
5.68
 1,580,124 5.48 5.80 5.48 25,000 0 0.3
07/08/2015
5.48
 439,710 5.40 5.48 5.36 0 0 0
06/08/2015
5.40
 380,900 5.56 5.56 5.40 0 0 0
05/08/2015
5.52
 357,800 5.40 5.52 5.40 0 0 0
04/08/2015
5.44
 737,146 5.36 5.48 5.36 0 1,000 0.0
03/08/2015
5.36
 878,200 5.40 5.44 5.28 0 0 0
31/07/2015
5.44
 403,600 5.52 5.60 5.44 5,000 0 0.1
30/07/2015
5.48
 402,728 5.40 5.56 5.40 0 0 0
29/07/2015
5.44
 418,800 5.56 5.56 5.44 0 0 0
28/07/2015
5.52
 785,030 5.60 5.64 5.52 0 0 0
27/07/2015
5.56
 617,600 5.48 5.60 5.44 10,000 0 0.1
24/07/2015
5.52
 580,100 5.56 5.60 5.52 0 0 0
23/07/2015
5.56
 894,004 5.68 5.76 5.56 0 0 0
22/07/2015
5.64
 862,130 5.40 5.64 5.36 29,000 0 0.4
21/07/2015
5.40
 629,100 5.52 5.52 5.40 0 0 0
20/07/2015
5.44
 844,112 5.48 5.56 5.36 0 0 0
17/07/2015
5.48
 837,878 5.44 5.56 5.44 10,000 0 0.1
16/07/2015
5.52
 1,019,800 5.56 5.60 5.44 0 0 0
15/07/2015
5.60
 2,249,100 5.76 5.88 5.60 0 0 0
14/07/2015
5.76
 2,674,088 5.80 6.00 5.68 90,000 0 1.3
13/07/2015
5.80
 2,730,520 5.36 5.88 5.36 3,000 10,000 -0.1
10/07/2015
5.36
 1,025,616 5.40 5.48 5.32 101,731 0 1.3
09/07/2015
5.36
 2,328,458 5.04 5.36 5.04 0 0 0
08/07/2015
5.08
 852,400 5.16 5.20 5.04 0 0 0
07/07/2015
5.16
 1,160,110 5.12 5.24 5.08 0 0 0
06/07/2015
5.08
 752,974 5.12 5.12 5.08 100 10,000 -0.1
03/07/2015
5.08
 1,000,210 5.16 5.16 5.04 500 0 0.0
02/07/2015
5.12
 664,100 5.00 5.12 5.00 0 0 0
01/07/2015
5.04
 566,800 5.04 5.08 4.96 0 0 0
30/06/2015
5.04
 867,600 5.12 5.16 5.04 0 0 0
29/06/2015
5.16
 407,200 5.12 5.20 5.04 3,400 0 0.0
26/06/2015
5.12
 510,700 5.24 5.24 5.12 0 0 0
25/06/2015
5.20
 1,200,210 5.08 5.36 5.04 0 0 0
24/06/2015
5.08
 367,600 5.16 5.16 5.08 0 0 0
23/06/2015
5.12
 541,500 5.16 5.20 5.12 0 0 0
22/06/2015
5.16
 456,700 5.16 5.24 5.08 0 0 0
19/06/2015
5.16
 789,400 5.28 5.28 5.12 0 0 0
18/06/2015
5.24
 738,500 5.24 5.32 5.20 0 0 0
17/06/2015
5.20
 953,700 5.24 5.36 5.20 0 0 0
16/06/2015
5.32
 1,065,600 5.40 5.44 5.32 0 0 0
15/06/2015
5.36
 786,200 5.56 5.64 5.36 0 0 0
12/06/2015
5.52
 1,918,300 5.40 5.56 5.36 5,000 0 0.1
11/06/2015
5.36
 2,813,010 5.08 5.44 5.08 0 0 0
10/06/2015
5.08
 596,300 5.04 5.08 5.00 0 0 0
09/06/2015
5.08
 636,500 5.12 5.16 5.00 0 5,000 -0.1
08/06/2015
5.16
 2,142,454 5.04 5.28 5.04 0 0 0
05/06/2015
5.00
 978,000 5.00 5.04 4.96 15,000 0 0.2
04/06/2015
5.00
 558,000 4.96 5.00 4.92 0 0 0
03/06/2015
4.92
 429,800 4.84 4.96 4.84 0 0 0
02/06/2015
4.88
 1,086,300 4.92 5.00 4.80 0 0 0
01/06/2015
4.92
 626,800 5.04 5.04 4.92 0 0 0
29/05/2015
5.00
 815,100 5.08 5.16 5.00 0 0 0
28/05/2015
5.08
 1,563,200 5.00 5.24 4.96 0 13,800 -0.2
27/05/2015
5.00
 704,700 5.00 5.08 4.96 0 16,200 -0.2
26/05/2015
5.04
 1,381,100 5.00 5.08 4.96 0 10,000 -0.1
25/05/2015
4.92
 582,500 4.80 4.96 4.80 0 0 0
22/05/2015
4.88
 601,000 4.88 4.96 4.84 0 0 0
21/05/2015
4.88
 513,200 4.96 5.00 4.84 0 0 0
20/05/2015
4.96
 1,173,700 4.76 5.04 4.72 0 1,600 0.0
19/05/2015
4.76
 402,300 4.64 4.76 4.64 40,000 14,600 0.3
18/05/2015
4.64
 687,200 4.72 4.76 4.60 0 0 0
15/05/2015
4.64
 571,900 4.76 4.80 4.64 0 0 0
14/05/2015
4.76
 370,000 4.72 4.80 4.68 39,600 0 0.5
13/05/2015
4.76
 503,600 4.72 4.76 4.64 9,900 0 0.1
12/05/2015
4.72
 474,800 4.80 4.84 4.68 39,600 0 0.5
11/05/2015
4.80
 567,000 4.76 4.88 4.76 0 0 0
08/05/2015
4.76
 723,800 4.80 4.84 4.72 0 0 0
07/05/2015
4.76
 1,264,300 4.44 4.80 4.40 144,600 0 1.7
06/05/2015
4.48
 678,200 4.56 4.64 4.44 0 0 0
05/05/2015
4.68
 739,000 4.64 4.72 4.40 0 0 0
04/05/2015
4.64
 2,291,354 5.08 5.08 4.60 55,600 0 0.6
27/04/2015
5.08
 361,500 5.16 5.16 5.04 0 0 0
24/04/2015
5.16
 783,000 5.04 5.16 5.04 0 0 0
23/04/2015
5.04
 1,036,900 5.16 5.16 5.04 0 0 0
22/04/2015
5.12
 1,129,900 5.08 5.16 5.08 0 0 0
21/04/2015
5.12
 1,542,000 5.20 5.28 5.12 0 0 0
20/04/2015
5.20
 1,176,610 5.24 5.32 5.20 0 0 0
17/04/2015
5.24
 3,396,474 5.16 5.32 5.12 0 0 0
16/04/2015
5.12
 1,001,600 5.12 5.20 5.08 0 0 0
15/04/2015
5.12
 1,186,200 5.00 5.12 4.96 0 0 0
14/04/2015
5.00
 1,244,000 5.08 5.12 5.00 0 0 0
13/04/2015
5.08
 1,447,400 5.16 5.24 5.08 73,000 0 0.9
10/04/2015
5.16
 1,336,300 5.20 5.24 5.16 0 0 0
09/04/2015
5.20
 1,448,400 5.16 5.24 5.12 0 0 0
08/04/2015
5.16
 1,761,810 5.08 5.28 5.08 0 0 0
07/04/2015: Cổ tức tiền mặt tỉ lệ: 8%
07/04/2015
5.08
 1,260,600 4.88 5.08 4.88 0 0 0
06/04/2015
4.88
 1,030,900 4.91 4.95 4.84 0 0 0
03/04/2015
4.91
 1,117,000 4.84 4.91 4.84 0 0 0
02/04/2015
4.84
 881,909 4.73 4.84 4.73 0 0 0
01/04/2015
4.73
 1,256,205 4.84 4.88 4.69 150,000 0 1.9
31/03/2015
4.84
 1,073,640 4.76 4.88 4.76 0 0 0
30/03/2015
4.76
 693,900 4.88 4.95 4.73 0 0 0
27/03/2015
4.88
 1,355,560 4.99 5.03 4.88 0 0 0
26/03/2015
4.99
 1,819,069 4.76 4.99 4.76 101,600 0 1.3
25/03/2015
4.76
 1,198,710 4.69 4.84 4.69 0 0 0
24/03/2015
4.69
 970,425 4.69 4.73 4.61 0 0 0

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