CTCP Tập đoàn C.E.O (ceo)

19.30
0.20
(1.05%)
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
(2025-12-29) 		-4.30 -19.03% 306,555,300 -464,200 -14.7
18.20
22.60
19.10
2 tháng
(2025-12-01) 		-6.70 -26.80% 539,393,500 -3,282,800 -85.3
18.20
26.30
19.10
3 tháng
(2025-10-30) 		-9 -32.97% 885,485,700 -17,671,500 -450.0
18.20
27.30
19.10
6 tháng
(2025-08-01) 		-3.89 -17.53% 2,367,703,900 -14,662,100 -388.2
18.20
31.90
19.10
12 tháng
(2025-02-03) 		6.40 53.72% 4,057,052,158 -1,950,385 -137.9
9.81
31.90
19.10
24 tháng
(2024-02-15) 		-1.02 -5.28% 5,571,951,795 -8,235,124 -234.3
9.81
31.90
19.10
36 tháng
(2023-02-13) 		5.14 39.10% 8,107,912,026 -2,409,996 -72.5
9.81
31.90
19.10
60 tháng
(2021-02-23) 		10.70 140.94% 10,998,313,138 -37,248,167 -2,349.3
5.22
62.73
19.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2017
5.84
 1,422,890 5.96 5.96 5.84 0 115,600 -1.2
01/09/2017
5.96
 1,428,845 5.96 6.01 5.84 0 1,300 -0.0
31/08/2017
5.96
 1,068,625 5.84 5.96 5.84 0 0 0
30/08/2017
5.84
 1,448,950 5.84 5.96 5.78 0 0 0
29/08/2017
5.84
 1,157,900 5.90 5.90 5.84 5,000 0 0.1
28/08/2017
5.90
 1,346,950 5.90 5.96 5.84 0 0 0
25/08/2017
5.90
 1,248,513 5.90 5.96 5.84 0 0 0
24/08/2017
5.90
 1,341,400 5.96 6.01 5.90 0 5,000 -0.1
23/08/2017
5.96
 1,355,850 5.96 5.96 5.84 0 0 0
22/08/2017
5.96
 1,323,150 5.96 5.96 5.84 0 0 0
21/08/2017
5.96
 1,429,100 5.90 5.96 5.78 300 0 0.0
18/08/2017
5.90
 852,600 5.90 5.96 5.84 0 0 0
17/08/2017
5.90
 1,513,550 5.90 6.01 5.84 0 0 0
16/08/2017
5.90
 1,291,740 5.96 5.96 5.90 0 1,500 -0.0
15/08/2017
5.96
 1,441,028 5.96 6.01 5.90 0 0 0
14/08/2017
5.96
 1,721,630 5.90 6.01 5.78 0 0 0
11/08/2017
5.90
 1,439,390 5.90 5.96 5.84 1,100 1,500 -0.0
10/08/2017
5.90
 1,482,720 6.01 6.01 5.90 100,000 0 1.0
09/08/2017
6.01
 1,798,050 6.07 6.07 5.84 0 0 0
08/08/2017
6.07
 1,787,537 6.07 6.13 5.96 600 0 0.0
07/08/2017
6.07
 2,279,300 5.96 6.13 5.84 0 0 0
04/08/2017
5.96
 1,060,410 6.01 6.07 5.84 0 0 0
03/08/2017
6.01
 1,049,030 6.07 6.13 6.01 0 0 0
02/08/2017
6.07
 1,247,125 6.13 6.19 6.07 0 0 0
01/08/2017
6.13
 2,732,078 6.07 6.30 5.96 400 3,000 -0.0
31/07/2017
6.07
 1,253,250 6.07 6.13 5.90 3,800 0 0.0
28/07/2017
6.07
 987,930 6.13 6.13 6.01 0 0 0
27/07/2017
6.13
 1,526,108 6.13 6.13 6.01 0 0 0
26/07/2017
6.13
 1,955,320 6.07 6.13 5.96 0 0 0
25/07/2017
6.07
 1,211,122 5.96 6.07 5.96 0 0 0
24/07/2017
5.96
 1,196,175 6.13 6.13 5.84 200,000 0 2.1
21/07/2017
6.13
 1,270,640 6.24 6.36 6.07 0 19,000 -0.2
20/07/2017
6.24
 1,392,825 6.24 6.30 6.07 5,500 0 0.1
19/07/2017: Cổ tức tiền mặt tỉ lệ: 10%
19/07/2017
6.24
 1,148,450 6.30 6.59 6.19 3,000 128,200 -1.4
18/07/2017
6.30
 2,060,820 6.30 6.40 6.14 420,000 0 5.0
17/07/2017
6.30
 3,089,742 6.46 6.72 6.25 400 50 0.0
14/07/2017
6.46
 2,223,828 6.56 6.56 6.25 22,000 0 0.3
13/07/2017
6.56
 1,430,341 6.61 6.61 6.46 32,000 0 0.4
12/07/2017
6.61
 1,963,570 6.56 6.61 6.46 34,000 5,000 0.4
11/07/2017
6.56
 2,567,520 6.35 6.56 6.25 0 5,000 -0.1
10/07/2017
6.35
 1,761,550 6.19 6.35 6.19 0 113,850 -1.4
07/07/2017
6.19
 1,930,028 6.35 6.40 6.19 30,700 18,000 0.2
06/07/2017
6.35
 2,916,120 5.98 6.35 5.98 104,500 107,300 -0.0
05/07/2017
5.98
 983,880 6.04 6.09 5.98 0 0 0
04/07/2017
6.04
 1,380,770 6.09 6.14 5.98 70 161,700 -1.9
03/07/2017
6.09
 1,005,200 6.04 6.14 5.98 0 129,200 -1.5
30/06/2017
6.04
 2,381,360 5.83 6.14 5.77 30,000 524,860 -5.6
29/06/2017
5.83
 643,300 5.77 5.88 5.77 0 0 0
28/06/2017
5.77
 616,859 5.83 5.83 5.77 33,000 0 0.4
27/06/2017
5.83
 803,800 5.88 5.88 5.77 100,200 0 1.1
26/06/2017
5.88
 753,700 5.88 5.93 5.83 50,000 0 0.6
23/06/2017
5.88
 1,025,500 5.77 5.88 5.72 0 0 0
22/06/2017
5.77
 1,500,900 5.93 5.93 5.77 5,000 2,100 0.0
21/06/2017
5.93
 1,607,900 5.93 5.98 5.83 200,000 0 2.3
20/06/2017
5.93
 1,361,660 5.93 5.98 5.88 0 0 0
19/06/2017
5.93
 1,552,300 5.98 5.98 5.88 0 0 0
16/06/2017
5.98
 1,353,400 5.98 5.98 5.88 100,000 0 1.1
15/06/2017
5.98
 1,516,700 5.98 6.04 5.93 0 0 0
14/06/2017
5.98
 1,419,400 5.88 5.98 5.77 4,500 0 0.0
13/06/2017
5.88
 1,164,700 5.98 5.98 5.83 3,200 200 0.0
12/06/2017
5.98
 490,600 6.04 6.09 5.93 0 0 0
09/06/2017: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
09/06/2017
6.04
 1,744,210 5.81 6.09 5.88 64,500 11,000 0.6
08/06/2017
5.81
 5,471,570 5.81 6.16 5.76 0 15,000 -0.2
07/06/2017
5.81
 2,098,582 5.81 5.86 5.76 72,000 72,000 -0.0
06/06/2017
5.81
 1,293,740 5.81 5.86 5.76 98,000 30,000 0.8
05/06/2017
5.81
 1,258,580 5.66 5.86 5.66 0 119,000 -1.4
02/06/2017
5.66
 1,376,800 5.76 5.76 5.61 10,000 192,500 -2.1
01/06/2017
5.76
 1,636,000 5.76 5.86 5.66 44,000 0 0.5
31/05/2017
5.76
 1,258,720 5.81 5.86 5.76 0 0 0
30/05/2017
5.81
 1,722,110 5.96 5.96 5.81 500 0 0.0
29/05/2017
5.96
 1,520,960 5.91 6.01 5.86 200 0 0.0
26/05/2017
5.91
 1,837,900 5.91 6.01 5.86 0 0 0
25/05/2017
5.91
 1,769,700 5.96 6.11 5.91 300 7,000 -0.1
24/05/2017
5.96
 1,391,200 5.91 5.96 5.86 30,000 0 0.4
23/05/2017
5.91
 1,554,250 6.06 6.06 5.91 150,500 0 1.8
22/05/2017
6.06
 2,055,000 6.06 6.16 6.01 174,400 0 2.1
19/05/2017
6.06
 2,107,180 5.91 6.11 5.86 364,100 0 4.4
18/05/2017
5.91
 3,439,880 6.21 6.21 5.91 204,500 0 2.5
17/05/2017
6.21
 3,179,520 6.21 6.26 6.06 0 0 0
16/05/2017
6.21
 4,394,700 6.46 6.61 6.21 226,200 309,000 -1.0
15/05/2017
6.46
 4,141,020 6.26 6.51 6.16 101,500 0 1.3
12/05/2017
6.26
 3,209,901 6.26 6.31 6.11 0 0 0
11/05/2017
6.26
 3,927,000 6.36 6.46 6.16 0 0 0
10/05/2017
6.36
 5,837,090 6.01 6.56 5.96 0 0 0
09/05/2017
6.01
 3,401,400 6.16 6.16 6.01 8,000 0 0.1
08/05/2017
6.16
 4,632,110 6.21 6.36 6.06 0 0 0
05/05/2017
6.21
 7,013,150 5.86 6.21 5.86 0 0 0
04/05/2017
5.86
 1,486,680 5.81 6.01 5.81 0 0 0
03/05/2017
5.81
 1,109,710 5.71 5.81 5.61 0 0 0
28/04/2017
5.71
 1,042,900 5.71 5.71 5.56 0 0 0
27/04/2017
5.71
 1,631,600 5.81 5.86 5.61 0 0 0
26/04/2017
5.81
 1,270,560 5.71 5.91 5.56 6,000 0 0.1
25/04/2017
5.71
 1,003,900 5.71 5.76 5.56 0 500 -0.0
24/04/2017
5.71
 1,516,370 5.96 5.96 5.71 100 100 0
21/04/2017
5.96
 1,272,900 5.96 6.01 5.91 0 100 -0.0
20/04/2017
5.96
 1,596,700 6.16 6.26 5.96 0 0 0
19/04/2017
6.16
 1,748,500 6.21 6.21 6.01 0 0 0
18/04/2017
6.21
 2,313,800 6.26 6.26 5.96 200 0 0.0
17/04/2017
6.26
 2,536,100 6.36 6.51 6.11 5,000 0 0.1
14/04/2017
6.36
 2,932,230 6.46 6.46 6.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |