CTCP Tập đoàn C.E.O (ceo)

11.20
0.10
(0.90%)
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
(2026-06-29) 		-3.80 -25.50% 115,881,300 1,163,659 0
10.80
14.90
11.20
2 tháng
(2026-06-01) 		-4.71 -29.79% 224,599,200 707,622 0
10.80
15.81
11.20
3 tháng
(2026-05-04) 		-5.76 -34.15% 425,348,000 1,615,045 0
10.80
17.05
11.20
6 tháng
(2026-01-30) 		-7.95 -41.73% 1,097,418,800 -1,884,470 -35.8
10.80
19.05
11.20
12 tháng
(2025-08-04) 		-10.31 -48.15% 3,473,711,800 -15,456,670 -393.0
10.80
30.38
11.20
24 tháng
(2024-08-08) 		-1.51 -11.96% 5,668,240,379 -8,135,575 -230.9
9.34
30.38
11.20
36 tháng
(2023-08-14) 		-7.30 -39.67% 8,214,711,479 -7,849,135 -216.2
9.34
30.38
11.20
60 tháng
(2021-08-24) 		5.55 99.84% 11,573,322,701 -38,273,699 -2,379.3
5.23
59.74
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/10/2017
5.45
 617,250 5.45 5.45 5.40 0 0 0
03/10/2017
5.45
 575,250 5.45 5.51 5.35 0 0 0
02/10/2017
5.45
 740,900 5.51 5.51 5.45 0 0 0
29/09/2017
5.51
 852,775 5.51 5.51 5.40 0 1,500 -0.0
28/09/2017
5.51
 645,615 5.56 5.56 5.51 0 0 0
27/09/2017
5.56
 597,017 5.56 5.56 5.45 0 0 0
26/09/2017
5.56
 646,077 5.56 5.56 5.45 0 0 0
25/09/2017
5.56
 619,880 5.56 5.56 5.45 150,000 47,000 1.0
22/09/2017
5.56
 574,283 5.51 5.56 5.45 0 0 0
21/09/2017
5.51
 793,760 5.51 5.56 5.51 195,800 0 2.0
20/09/2017
5.51
 799,890 5.56 5.56 5.45 0 0 0
19/09/2017
5.56
 1,828,188 5.56 5.62 5.45 72,500 0 0.7
18/09/2017
5.56
 1,482,395 5.56 5.56 5.45 0 0 0
15/09/2017
5.56
 1,579,570 5.56 5.56 5.45 11,000 0 0.1
14/09/2017
5.56
 1,235,570 5.51 5.56 5.45 100 10 0.0
13/09/2017
5.51
 1,946,160 5.45 5.56 5.40 0 0 0
12/09/2017
5.45
 1,365,001 5.51 5.56 5.45 700 750 -0.0
11/09/2017
5.51
 1,121,770 5.56 5.62 5.45 700 750 -0.0
08/09/2017
5.56
 1,205,010 5.56 5.62 5.51 3,000 0 0.0
07/09/2017
5.56
 1,213,950 5.56 5.62 5.51 0 73,100 -0.7
06/09/2017
5.56
 1,753,401 5.56 5.62 5.45 0 268,830 -2.7
05/09/2017
5.56
 1,422,890 5.67 5.67 5.56 0 115,600 -1.2
01/09/2017
5.67
 1,428,845 5.67 5.73 5.56 0 1,300 -0.0
31/08/2017
5.67
 1,068,625 5.56 5.67 5.56 0 0 0
30/08/2017
5.56
 1,448,950 5.56 5.67 5.51 0 0 0
29/08/2017
5.56
 1,157,900 5.62 5.62 5.56 5,000 0 0.1
28/08/2017
5.62
 1,346,950 5.62 5.67 5.56 0 0 0
25/08/2017
5.62
 1,248,513 5.62 5.67 5.56 0 0 0
24/08/2017
5.62
 1,341,400 5.67 5.73 5.62 0 5,000 -0.1
23/08/2017
5.67
 1,355,850 5.67 5.67 5.56 0 0 0
22/08/2017
5.67
 1,323,150 5.67 5.67 5.56 0 0 0
21/08/2017
5.67
 1,429,100 5.62 5.67 5.51 300 0 0.0
18/08/2017
5.62
 852,600 5.62 5.67 5.56 0 0 0
17/08/2017
5.62
 1,513,550 5.62 5.73 5.56 0 0 0
16/08/2017
5.62
 1,291,740 5.67 5.67 5.62 0 1,500 -0.0
15/08/2017
5.67
 1,441,028 5.67 5.73 5.62 0 0 0
14/08/2017
5.67
 1,721,630 5.62 5.73 5.51 0 0 0
11/08/2017
5.62
 1,439,390 5.62 5.67 5.56 1,100 1,500 -0.0
10/08/2017
5.62
 1,482,720 5.73 5.73 5.62 100,000 0 1.0
09/08/2017
5.73
 1,798,050 5.78 5.78 5.56 0 0 0
08/08/2017
5.78
 1,787,537 5.78 5.84 5.67 600 0 0.0
07/08/2017
5.78
 2,279,300 5.67 5.84 5.56 0 0 0
04/08/2017
5.67
 1,060,410 5.73 5.78 5.56 0 0 0
03/08/2017
5.73
 1,049,030 5.78 5.84 5.73 0 0 0
02/08/2017
5.78
 1,247,125 5.84 5.89 5.78 0 0 0
01/08/2017
5.84
 2,732,078 5.78 6.00 5.67 400 3,000 -0.0
31/07/2017
5.78
 1,253,250 5.78 5.84 5.62 3,800 0 0.0
28/07/2017
5.78
 987,930 5.84 5.84 5.73 0 0 0
27/07/2017
5.84
 1,526,108 5.84 5.84 5.73 0 0 0
26/07/2017
5.84
 1,955,320 5.78 5.84 5.67 0 0 0
25/07/2017
5.78
 1,211,122 5.67 5.78 5.67 0 0 0
24/07/2017
5.67
 1,196,175 5.84 5.84 5.56 200,000 0 2.1
21/07/2017
5.84
 1,270,640 5.95 6.05 5.78 0 19,000 -0.2
20/07/2017
5.95
 1,392,825 5.95 6.00 5.78 5,500 0 0.1
19/07/2017: Cổ tức tiền mặt tỉ lệ: 10%
19/07/2017
5.95
 1,148,450 6.00 6.27 5.89 3,000 128,200 -1.4
18/07/2017
6.00
 2,060,820 6.00 6.10 5.85 420,000 0 5.0
17/07/2017
6.00
 3,089,742 6.15 6.40 5.95 400 50 0.0
14/07/2017
6.15
 2,223,828 6.25 6.25 5.95 22,000 0 0.3
13/07/2017
6.25
 1,430,341 6.30 6.30 6.15 32,000 0 0.4
12/07/2017
6.30
 1,963,570 6.25 6.30 6.15 34,000 5,000 0.4
11/07/2017
6.25
 2,567,520 6.05 6.25 5.95 0 5,000 -0.1
10/07/2017
6.05
 1,761,550 5.90 6.05 5.90 0 113,850 -1.4
07/07/2017
5.90
 1,930,028 6.05 6.10 5.90 30,700 18,000 0.2
06/07/2017
6.05
 2,916,120 5.70 6.05 5.70 104,500 107,300 -0.0
05/07/2017
5.70
 983,880 5.75 5.80 5.70 0 0 0
04/07/2017
5.75
 1,380,770 5.80 5.85 5.70 70 161,700 -1.9
03/07/2017
5.80
 1,005,200 5.75 5.85 5.70 0 129,200 -1.5
30/06/2017
5.75
 2,381,360 5.55 5.85 5.50 30,000 524,860 -5.6
29/06/2017
5.55
 643,300 5.50 5.60 5.50 0 0 0
28/06/2017
5.50
 616,859 5.55 5.55 5.50 33,000 0 0.4
27/06/2017
5.55
 803,800 5.60 5.60 5.50 100,200 0 1.1
26/06/2017
5.60
 753,700 5.60 5.65 5.55 50,000 0 0.6
23/06/2017
5.60
 1,025,500 5.50 5.60 5.45 0 0 0
22/06/2017
5.50
 1,500,900 5.65 5.65 5.50 5,000 2,100 0.0
21/06/2017
5.65
 1,607,900 5.65 5.70 5.55 200,000 0 2.3
20/06/2017
5.65
 1,361,660 5.65 5.70 5.60 0 0 0
19/06/2017
5.65
 1,552,300 5.70 5.70 5.60 0 0 0
16/06/2017
5.70
 1,353,400 5.70 5.70 5.60 100,000 0 1.1
15/06/2017
5.70
 1,516,700 5.70 5.75 5.65 0 0 0
14/06/2017
5.70
 1,419,400 5.60 5.70 5.50 4,500 0 0.0
13/06/2017
5.60
 1,164,700 5.70 5.70 5.55 3,200 200 0.0
12/06/2017
5.70
 490,600 5.75 5.80 5.65 0 0 0
09/06/2017: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
09/06/2017
5.75
 1,744,210 5.53 5.80 5.60 64,500 11,000 0.6
08/06/2017
5.53
 5,471,570 5.53 5.87 5.49 0 15,000 -0.2
07/06/2017
5.53
 2,098,582 5.53 5.58 5.49 72,000 72,000 -0.0
06/06/2017
5.53
 1,293,740 5.53 5.58 5.49 98,000 30,000 0.8
05/06/2017
5.53
 1,258,580 5.39 5.58 5.39 0 119,000 -1.4
02/06/2017
5.39
 1,376,800 5.49 5.49 5.34 10,000 192,500 -2.1
01/06/2017
5.49
 1,636,000 5.49 5.58 5.39 44,000 0 0.5
31/05/2017
5.49
 1,258,720 5.53 5.58 5.49 0 0 0
30/05/2017
5.53
 1,722,110 5.68 5.68 5.53 500 0 0.0
29/05/2017
5.68
 1,520,960 5.63 5.72 5.58 200 0 0.0
26/05/2017
5.63
 1,837,900 5.63 5.72 5.58 0 0 0
25/05/2017
5.63
 1,769,700 5.68 5.82 5.63 300 7,000 -0.1
24/05/2017
5.68
 1,391,200 5.63 5.68 5.58 30,000 0 0.4
23/05/2017
5.63
 1,554,250 5.77 5.77 5.63 150,500 0 1.8
22/05/2017
5.77
 2,055,000 5.77 5.87 5.72 174,400 0 2.1
19/05/2017
5.77
 2,107,180 5.63 5.82 5.58 364,100 0 4.4
18/05/2017
5.63
 3,439,880 5.91 5.91 5.63 204,500 0 2.5
17/05/2017
5.91
 3,179,520 5.91 5.96 5.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |