CTCP Tập đoàn C.E.O (ceo)

17.80
0.60
(3.49%)
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
(2026-03-30) 		0.50 2.99% 247,885,300 -5,822,400 -53.1
16
17.80
17.80
2 tháng
(2026-03-02) 		0.70 4.24% 490,663,000 -4,711,300 -43.6
14.20
17.80
17.80
3 tháng
(2026-01-29) 		-2.10 -10.88% 667,153,000 -4,658,200 -42.4
14.20
20
17.80
6 tháng
(2025-10-31) 		-8.20 -32.28% 1,552,005,900 -22,277,800 -485.5
14.20
26.50
17.80
12 tháng
(2025-05-05) 		5.30 44.48% 4,321,536,600 -11,844,900 -242.8
11.90
31.90
17.80
24 tháng
(2024-05-09) 		0.60 3.62% 5,554,296,100 -12,137,276 -260.8
9.81
31.90
17.80
36 tháng
(2023-05-15) 		-0.43 -2.45% 8,309,755,040 -13,062,380 -251.7
9.81
31.90
17.80
60 tháng
(2021-05-25) 		10.62 161.47% 11,365,772,464 -40,477,767 -2,377.2
5.22
62.73
17.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2019
7.05
 675,610 6.85 7.19 6.92 0 34,800 -0.4
09/07/2019
6.85
 276,920 6.85 6.92 6.85 0 0 0
08/07/2019
6.85
 230,359 6.85 6.92 6.85 0 0 0
05/07/2019
6.85
 250,830 6.99 6.99 6.85 0 0 0
04/07/2019: Cổ tức tiền mặt tỉ lệ: 10%
Quyền mua cổ phiếu: 3/2 Giá: 10 (Volume + 66.67%, Ratio=0.67)
04/07/2019
6.99
 399,485 6.86 7.46 6.85 0 60,000 -0.6
03/07/2019
6.86
 209,700 6.92 6.99 6.86 0 0 0
02/07/2019
6.92
 374,845 6.92 6.99 6.86 100 207,100 -2.3
01/07/2019
6.92
 243,400 6.86 6.99 6.80 0 30,000 -0.3
28/06/2019
6.86
 167,840 6.86 6.86 6.80 0 0 0
27/06/2019
6.86
 326,552 6.86 6.92 6.74 0 20,000 -0.2
26/06/2019
6.86
 256,300 6.92 6.99 6.86 0 0 0
25/06/2019
6.92
 360,493 6.86 7.05 6.86 11,000 85,000 -0.8
24/06/2019
6.86
 342,800 7.05 7.05 6.86 10,000 60,000 -0.6
21/06/2019
7.05
 240,140 7.11 7.17 6.92 0 150,000 -1.7
20/06/2019
7.11
 142,001 7.11 7.17 7.11 1,000 0 0.0
19/06/2019
7.11
 231,200 7.05 7.23 7.05 0 70,000 -0.8
18/06/2019
7.05
 135,730 7.05 7.11 6.99 0 20,200 -0.2
17/06/2019
7.05
 403,902 7.17 7.17 7.05 0 0 0
14/06/2019
7.17
 143,699 7.29 7.29 7.17 0 0 0
13/06/2019
7.29
 356,110 7.29 7.35 7.23 150,800 0 1.8
12/06/2019
7.29
 694,070 6.99 7.48 6.99 0 0 0
11/06/2019
6.99
 298,425 6.99 7.17 6.92 0 0 0
10/06/2019
6.99
 79,500 6.99 6.99 6.92 0 0 0
07/06/2019
6.99
 159,200 6.80 6.99 6.80 0 0 0
06/06/2019
6.80
 596,510 6.92 6.99 6.80 0 0 0
05/06/2019
6.92
 182,450 6.99 7.11 6.92 0 0 0
04/06/2019
6.99
 328,850 7.05 7.11 6.99 0 192,800 -2.2
03/06/2019
7.05
 204,900 7.05 7.17 7.05 0 0 0
31/05/2019
7.05
 217,010 7.23 7.23 7.05 0 0 0
30/05/2019
7.23
 122,700 7.23 7.23 7.17 0 0 0
29/05/2019
7.23
 138,500 7.29 7.29 7.23 0 0 0
28/05/2019
7.29
 166,400 7.29 7.29 7.23 0 0 0
27/05/2019
7.29
 27,844 7.29 7.35 7.23 0 0 0
24/05/2019
7.29
 519,664 7.23 7.41 7.17 0 0 0
23/05/2019
7.23
 92,400 7.29 7.29 7.23 0 0 0
22/05/2019
7.29
 191,000 7.23 7.29 7.23 0 0 0
21/05/2019
7.23
 214,450 7.29 7.35 7.23 0 0 0
20/05/2019
7.29
 218,900 7.35 7.41 7.29 0 0 0
17/05/2019
7.35
 235,930 7.48 7.48 7.35 0 13,500 -0.2
16/05/2019
7.48
 157,004 7.41 7.60 7.35 0 0 0
15/05/2019
7.41
 223,312 7.35 7.48 7.35 0 0 0
14/05/2019
7.35
 90,101 7.23 7.35 7.23 0 300 -0.0
13/05/2019
7.23
 280,634 7.17 7.35 7.23 8,500 0 0.1
10/05/2019
7.17
 138,012 7.23 7.23 7.11 0 0 0
09/05/2019
7.23
 103,951 7.23 7.29 7.17 0 0 0
08/05/2019
7.23
 89,960 7.23 7.29 7.17 100 0 0.0
07/05/2019
7.23
 267,340 7.23 7.29 7.17 0 4,800 -0.1
06/05/2019
7.23
 293,118 7.29 7.35 7.23 0 7,000 -0.1
03/05/2019
7.29
 164,030 7.35 7.41 7.29 0 0 0
02/05/2019
7.35
 61,360 7.41 7.48 7.29 0 300 -0.0
26/04/2019
7.41
 283,184 7.23 7.48 7.23 0 0 0
25/04/2019
7.23
 146,396 7.35 7.35 7.23 0 0 0
24/04/2019
7.35
 216,010 7.17 7.35 7.17 0 200 -0.0
23/04/2019
7.17
 187,464 7.11 7.23 7.05 0 0 0
22/04/2019
7.11
 428,708 7.11 7.17 7.05 0 4,000 -0.0
19/04/2019
7.11
 221,342 7.11 7.17 7.05 0 0 0
18/04/2019
7.11
 458,723 7.23 7.23 7.05 0 0 0
17/04/2019
7.23
 236,830 7.35 7.41 7.23 0 0 0
16/04/2019
7.35
 526,095 7.35 7.41 7.17 0 0 0
12/04/2019
7.35
 327,110 7.29 7.41 7.29 0 0 0
11/04/2019
7.29
 394,520 7.41 7.41 7.23 0 0 0
10/04/2019
7.41
 320,260 7.54 7.54 7.35 0 0 0
09/04/2019
7.54
 295,309 7.60 7.60 7.41 0 28,500 -0.3
08/04/2019
7.60
 117,706 7.60 7.60 7.54 0 0 0
05/04/2019
7.60
 298,235 7.48 7.66 7.48 0 0 0
04/04/2019
7.48
 242,210 7.35 7.54 7.35 0 0 0
03/04/2019
7.35
 417,930 7.48 7.48 7.35 0 61,000 -0.7
02/04/2019
7.48
 688,590 7.60 7.66 7.41 0 310,000 -3.8
01/04/2019
7.60
 150,550 7.60 7.60 7.54 0 0 0
29/03/2019
7.60
 159,165 7.66 7.66 7.54 0 0 0
28/03/2019
7.66
 246,980 7.60 7.66 7.54 0 0 0
27/03/2019
7.60
 83,123 7.54 7.66 7.60 0 0 0
26/03/2019
7.54
 441,911 7.48 7.66 7.48 0 0 0
25/03/2019
7.48
 703,524 7.72 7.72 7.48 0 200 -0.0
22/03/2019
7.72
 387,122 7.72 7.78 7.66 0 0 0
21/03/2019
7.72
 758,225 7.90 7.90 7.72 0 0 0
20/03/2019
7.90
 479,123 7.90 7.90 7.84 0 0 0
19/03/2019
7.90
 441,000 7.97 8.09 7.90 0 20,000 -0.3
18/03/2019
7.97
 2,237,512 8.21 8.39 7.84 270,000 12,700 3.3
15/03/2019
8.21
 652,080 8.27 8.33 8.15 0 24,500 -0.3
14/03/2019
8.27
 433,560 8.27 8.33 8.21 0 20,000 -0.3
13/03/2019
8.27
 895,350 8.27 8.39 8.27 0 46,000 -0.6
12/03/2019
8.27
 623,650 8.33 8.52 8.27 0 0 0
11/03/2019
8.33
 641,293 8.27 8.33 8.15 0 0 0
08/03/2019
8.27
 1,492,769 8.46 8.46 8.21 0 0 0
07/03/2019
8.46
 2,102,464 8.52 8.70 8.46 331,500 0 4.7
06/03/2019
8.52
 1,548,495 8.58 8.76 8.46 0 0 0
05/03/2019
8.58
 1,393,770 8.76 8.89 8.58 4,200 0 0.1
04/03/2019
8.76
 3,475,727 8.27 8.82 8.27 300 0 0.0
01/03/2019
8.27
 210,401 8.09 8.27 8.09 0 0 0
28/02/2019
8.09
 908,626 8.27 8.27 7.84 0 0 0
27/02/2019
8.27
 1,246,620 8.09 8.33 8.09 0 200 -0.0
26/02/2019
8.09
 769,210 8.21 8.27 8.09 0 10,000 -0.1
25/02/2019
8.21
 759,850 8.15 8.33 8.15 0 137,000 -1.8
22/02/2019
8.15
 639,920 8.15 8.27 8.09 18,000 110,000 -1.2
21/02/2019
8.15
 332,820 8.21 8.27 8.15 0 0 0
20/02/2019
8.21
 1,043,410 8.21 8.39 8.21 1,000 0 0.0
19/02/2019
8.21
 1,018,391 8.39 8.46 8.21 0 300 -0.0
18/02/2019
8.39
 789,666 8.21 8.52 8.27 0 0 0
15/02/2019
8.21
 1,125,566 8.27 8.39 8.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |