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)
10/07/2017
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
13/04/2017
6.46
 4,255,700 6.26 6.81 6.26 0 0 0
12/04/2017
6.26
 4,090,950 6.06 6.41 6.06 0 3,300 -0.0
11/04/2017
6.06
 4,210,620 5.91 6.16 5.91 0 0 0
10/04/2017
5.91
 4,510,050 5.81 6.06 5.81 0 0 0
07/04/2017
5.81
 883,300 5.86 5.86 5.71 0 0 0
05/04/2017
5.86
 864,400 5.86 5.96 5.81 66,800 0 0.8
04/04/2017
5.86
 1,188,300 5.96 6.01 5.86 0 0 0
03/04/2017
5.96
 1,017,100 5.96 6.01 5.91 0 3,000 -0.0
31/03/2017
5.96
 910,300 6.01 6.01 5.91 0 0 0
30/03/2017
6.01
 950,200 6.06 6.06 5.96 0 0 0
29/03/2017
6.06
 876,200 6.06 6.11 5.91 3,000 0 0.0
28/03/2017
6.06
 773,090 6.11 6.11 6.01 0 0 0
27/03/2017
6.11
 852,300 6.11 6.11 6.01 300 0 0.0
24/03/2017
6.11
 928,400 6.16 6.21 5.96 2,100 0 0.0
23/03/2017
6.16
 1,188,400 6.11 6.16 5.96 0 0 0
22/03/2017
6.11
 978,800 6.16 6.16 6.06 2,000 0 0.0
21/03/2017
6.16
 1,003,705 6.26 6.31 6.16 0 0 0
20/03/2017
6.26
 1,002,325 6.31 6.31 6.21 0 0 0
17/03/2017
6.31
 1,045,510 6.31 6.36 6.21 0 0 0
16/03/2017
6.31
 1,106,400 6.21 6.31 6.16 101,500 0 1.3
15/03/2017
6.21
 1,214,225 6.26 6.36 6.11 200 0 0.0
14/03/2017
6.26
 834,000 6.31 6.31 6.16 0 0 0
13/03/2017
6.31
 969,700 6.36 6.36 6.21 500 0 0.0
10/03/2017
6.36
 1,265,915 6.31 6.36 6.21 0 0 0
09/03/2017
6.31
 934,623 6.11 6.36 6.11 0 5,300 -0.1
08/03/2017
6.11
 1,388,810 6.21 6.21 6.01 0 0 0
07/03/2017
6.21
 938,565 6.26 6.31 6.11 0 0 0
06/03/2017
6.26
 1,257,300 6.26 6.36 6.11 0 30,000 -0.4
03/03/2017
6.26
 1,132,110 6.36 6.36 6.06 0 0 0
02/03/2017
6.36
 1,420,250 6.31 6.36 6.26 0 0 0
01/03/2017
6.31
 1,301,270 6.36 6.41 6.26 0 8,000 -0.1
28/02/2017
6.36
 1,359,240 6.41 6.46 6.31 0 0 0
27/02/2017
6.41
 3,168,675 6.41 6.61 6.31 0 2,000 -0.0
24/02/2017
6.41
 2,277,670 6.46 6.46 6.31 0 0 0
23/02/2017
6.46
 759,410 6.61 6.61 6.41 0 0 0
22/02/2017
6.61
 1,252,155 6.71 6.71 6.56 0 0 0
21/02/2017
6.71
 1,186,957 6.71 6.76 6.61 0 0 0
20/02/2017
6.71
 1,415,630 6.56 6.71 6.56 0 0 0
17/02/2017
6.56
 846,660 6.56 6.66 6.51 0 0 0
16/02/2017
6.56
 625,910 6.66 6.66 6.56 11,000 10,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |