CTCP Tập đoàn C.E.O (ceo)

15.20
0.10
(0.66%)
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
(2026-02-11) 		-4.20 -21.76% 188,181,300 1,603,300 29.4
14.20
19.30
15.20
2 tháng
(2026-01-12) 		-4.60 -23.35% 500,357,300 -1,087,200 -27.0
14.20
20.60
15.20
3 tháng
(2025-12-15) 		-5.80 -27.75% 733,978,000 -2,059,400 -53.3
14.20
23.40
15.20
6 tháng
(2025-09-15) 		-9.50 -38.62% 1,962,672,300 -12,854,800 -333.9
14.20
31.90
15.20
12 tháng
(2025-03-18) 		0.62 4.31% 4,160,543,200 -4,369,650 -168.0
9.81
31.90
15.20
24 tháng
(2024-03-25) 		-6.12 -28.86% 5,507,722,381 -7,983,578 -229.8
9.81
31.90
15.20
36 tháng
(2023-03-29) 		0.38 2.61% 8,195,858,555 -5,076,496 -127.8
9.81
31.90
15.20
60 tháng
(2021-04-08) 		6.28 71.28% 11,117,358,094 -35,535,267 -2,331.9
5.22
62.73
15.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |