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)
28/11/2017
6.07
 929,243 6.07 6.13 6.01 0 0 0
27/11/2017
6.07
 2,358,760 6.01 6.13 6.01 0 0 0
24/11/2017
6.01
 3,523,261 6.01 6.13 5.96 0 0 0
23/11/2017
6.01
 3,223,370 6.07 6.07 5.96 200 0 0.0
22/11/2017
6.07
 3,372,511 6.07 6.07 5.96 0 0 0
21/11/2017
6.07
 3,333,010 6.01 6.07 5.90 0 0 0
20/11/2017
6.01
 3,929,859 6.07 6.24 6.01 3,200 0 0.0
17/11/2017
6.07
 3,564,460 5.96 6.13 5.90 1,000 0 0.0
16/11/2017
5.96
 3,536,200 6.07 6.13 5.90 2,200 0 0.0
15/11/2017
6.07
 3,924,070 6.13 6.13 5.78 100 0 0.0
14/11/2017
6.13
 3,965,140 6.24 6.24 6.07 500,000 0 5.3
13/11/2017
6.24
 3,845,620 6.36 6.36 6.13 0 0 0
10/11/2017
6.36
 3,852,960 6.36 6.41 6.13 5,100 0 0.1
09/11/2017
6.36
 1,782,450 6.47 6.47 6.30 520 100 0.0
08/11/2017
6.47
 4,676,900 6.13 6.47 6.13 510 300 0.0
07/11/2017
6.13
 3,678,260 5.96 6.19 5.90 0 0 0
06/11/2017
5.96
 2,428,340 5.96 6.01 5.84 10 0 0.0
03/11/2017
5.96
 2,405,881 5.90 5.96 5.78 0 0 0
02/11/2017
5.90
 3,424,349 6.01 6.13 5.78 0 25,600 -0.3
01/11/2017
6.01
 2,757,580 6.13 6.13 5.96 0 0 0
31/10/2017
6.13
 5,003,120 6.07 6.41 5.50 200 24,500 -0.3
30/10/2017
6.07
 3,490,860 6.13 6.24 5.96 0 1,200 -0.0
27/10/2017
6.13
 2,903,750 6.13 6.13 6.07 0 0 0
26/10/2017
6.13
 3,825,550 6.13 6.30 5.90 30,600 10,000 0.2
25/10/2017
6.13
 5,690,850 5.84 6.30 5.84 0 0 0
24/10/2017
5.84
 1,049,550 5.84 5.84 5.73 0 8,250 -0.1
23/10/2017
5.84
 1,372,767 5.84 5.90 5.78 0 750 -0.0
20/10/2017
5.84
 1,453,500 5.90 5.96 5.84 0 0 0
19/10/2017
5.90
 1,016,914 5.90 5.96 5.84 0 0 0
18/10/2017
5.90
 1,271,690 5.96 5.96 5.90 0 0 0
17/10/2017
5.96
 1,241,199 5.96 6.01 5.90 0 0 0
16/10/2017
5.96
 1,687,900 5.96 6.01 5.90 0 0 0
13/10/2017
5.96
 1,457,774 5.78 6.07 5.73 0 0 0
12/10/2017
5.78
 1,912,565 5.73 5.78 5.67 18,000 0 0.2
11/10/2017
5.73
 1,521,939 5.67 5.73 5.67 0 0 0
10/10/2017
5.67
 1,652,511 5.56 5.78 5.56 0 0 0
09/10/2017
5.56
 1,155,600 5.61 5.67 5.50 300 0 0.0
06/10/2017
5.61
 793,557 5.67 5.67 5.61 0 0 0
05/10/2017
5.67
 1,113,000 5.73 5.78 5.67 0 0 0
04/10/2017
5.73
 617,250 5.73 5.73 5.67 0 0 0
03/10/2017
5.73
 575,250 5.73 5.78 5.61 0 0 0
02/10/2017
5.73
 740,900 5.78 5.78 5.73 0 0 0
29/09/2017
5.78
 852,775 5.78 5.78 5.67 0 1,500 -0.0
28/09/2017
5.78
 645,615 5.84 5.84 5.78 0 0 0
27/09/2017
5.84
 597,017 5.84 5.84 5.73 0 0 0
26/09/2017
5.84
 646,077 5.84 5.84 5.73 0 0 0
25/09/2017
5.84
 619,880 5.84 5.84 5.73 150,000 47,000 1.0
22/09/2017
5.84
 574,283 5.78 5.84 5.73 0 0 0
21/09/2017
5.78
 793,760 5.78 5.84 5.78 195,800 0 2.0
20/09/2017
5.78
 799,890 5.84 5.84 5.73 0 0 0
19/09/2017
5.84
 1,828,188 5.84 5.90 5.73 72,500 0 0.7
18/09/2017
5.84
 1,482,395 5.84 5.84 5.73 0 0 0
15/09/2017
5.84
 1,579,570 5.84 5.84 5.73 11,000 0 0.1
14/09/2017
5.84
 1,235,570 5.78 5.84 5.73 100 10 0.0
13/09/2017
5.78
 1,946,160 5.73 5.84 5.67 0 0 0
12/09/2017
5.73
 1,365,001 5.78 5.84 5.73 700 750 -0.0
11/09/2017
5.78
 1,121,770 5.84 5.90 5.73 700 750 -0.0
08/09/2017
5.84
 1,205,010 5.84 5.90 5.78 3,000 0 0.0
07/09/2017
5.84
 1,213,950 5.84 5.90 5.78 0 73,100 -0.7
06/09/2017
5.84
 1,753,401 5.84 5.90 5.73 0 268,830 -2.7
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

Chính sách bảo mật | Điều khoản sử dụng |