CTCP Tập đoàn C.E.O (ceo)

25.50
-0.80
(-3.04%)
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
(2025-11-04) 		0.80 3.19% 299,452,700 -13,196,100 -328.2
23.50
26.50
26.30
2 tháng
(2025-10-06) 		0.50 1.97% 868,685,200 -14,573,700 -375.7
22.90
31.90
26.30
3 tháng
(2025-09-05) 		0.10 0.39% 1,264,417,000 -10,489,300 -268.7
22.90
31.90
26.30
6 tháng
(2025-06-09) 		8.38 47.80% 2,774,768,200 -6,227,600 -209.1
16.57
31.90
26.30
12 tháng
(2024-12-09) 		12.09 87.55% 3,646,003,633 -2,327,630 -100.0
9.81
31.90
26.30
24 tháng
(2023-12-15) 		5.22 25.24% 5,350,067,157 -3,989,494 -124.9
9.81
31.90
26.30
36 tháng
(2022-12-20) 		11.79 83.61% 7,885,531,917 4,676,504 93.7
9.81
31.90
26.30
60 tháng
(2020-12-30) 		17.56 210.50% 10,643,300,152 -34,096,867 -2,267.1
5.22
62.73
26.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/05/2016
5.31
 148,710 5.41 5.41 5.26 900 0 0.0
04/05/2016
5.41
 88,800 5.51 5.51 5.41 0 32,300 -0.3
29/04/2016
5.51
 106,000 5.56 5.56 5.51 10,000 0 0.1
28/04/2016
5.56
 368,900 5.51 5.56 5.41 25,000 0 0.3
27/04/2016
5.51
 130,407 5.51 5.61 5.41 27,000 4,700 0.2
26/04/2016
5.51
 275,300 5.66 5.66 5.46 0 0 0
25/04/2016
5.66
 191,800 5.71 5.81 5.56 0 0 0
22/04/2016
5.71
 239,200 5.71 5.76 5.66 3,000 0 0.0
21/04/2016
5.71
 424,327 5.36 5.81 5.36 34,000 0 0.4
20/04/2016
5.36
 140,800 5.36 5.41 5.26 27,000 0 0.3
19/04/2016
5.36
 101,100 5.46 5.46 5.31 19,000 0 0.2
15/04/2016
5.46
 99,300 5.51 5.51 5.41 17,000 0 0.2
14/04/2016
5.51
 122,403 5.56 5.56 5.46 0 3 -0.0
13/04/2016
5.56
 181,400 5.51 5.56 5.51 18,000 0 0.2
12/04/2016
5.51
 96,100 5.61 5.61 5.46 0 0 0
11/04/2016
5.61
 140,900 5.66 5.66 5.61 0 0 0
08/04/2016
5.66
 65,820 5.76 5.76 5.56 8,000 0 0.1
07/04/2016: Cổ tức tiền mặt tỉ lệ: 9%
07/04/2016
5.76
 156,340 5.66 5.86 5.61 31,000 0 0.4
06/04/2016
5.66
 196,200 5.57 5.66 5.57 100 0 0.0
05/04/2016
5.57
 168,600 5.52 5.61 5.57 3,600 0 0.0
04/04/2016
5.52
 196,900 5.43 5.71 5.47 200 100 0.0
01/04/2016
5.43
 551,840 5.61 5.61 5.15 58,000 1,900 0.7
31/03/2016
5.61
 389,290 5.71 5.75 5.61 56,900 1,000 0.7
30/03/2016
5.71
 282,700 5.71 5.75 5.61 46,000 0 0.6
29/03/2016
5.71
 153,500 5.80 5.80 5.66 0 0 0
28/03/2016
5.80
 241,250 5.75 5.85 5.75 41,000 3,000 0.5
25/03/2016
5.75
 366,200 5.75 5.80 5.43 1,000 0 0.0
24/03/2016
5.75
 142,900 5.80 5.85 5.75 7,900 0 0.1
23/03/2016
5.80
 383,200 5.71 5.85 5.66 20,800 0 0.3
22/03/2016
5.71
 42,400 5.75 5.75 5.66 8,400 0 0.1
21/03/2016
5.75
 137,700 5.75 5.80 5.71 0 0 0
18/03/2016
5.75
 229,900 5.94 5.98 5.75 0 0 0
17/03/2016
5.94
 835,000 5.75 5.94 5.80 528,200 276,100 3.2
16/03/2016
5.75
 181,200 5.80 5.80 5.71 0 10,000 -0.1
15/03/2016
5.80
 571,300 5.80 5.85 5.75 0 0 0
14/03/2016
5.80
 125,400 5.89 5.89 5.75 0 0 0
11/03/2016
5.89
 410,100 5.80 5.98 5.80 4,000 232,800 -2.9
10/03/2016
5.80
 84,100 5.80 5.85 5.80 0 43,300 -0.5
09/03/2016
5.80
 358,700 5.75 5.94 5.75 18,000 217,800 -2.5
08/03/2016
5.75
 153,900 5.89 5.89 5.75 0 0 0
07/03/2016
5.89
 157,100 5.89 5.94 5.85 0 0 0
04/03/2016
5.89
 127,800 5.94 5.94 5.89 13,500 6,500 0.1
03/03/2016
5.94
 172,300 5.98 5.98 5.94 88,100 33,500 0.7
02/03/2016
5.98
 419,507 5.89 5.98 5.89 223,900 40,200 2.3
01/03/2016
5.89
 237,100 5.98 5.98 5.71 0 0 0
29/02/2016
5.98
 103,120 6.03 6.08 5.98 0 20 -0.0
26/02/2016
6.03
 74,400 6.03 6.03 5.98 100 0 0.0
25/02/2016
6.03
 555,400 5.94 6.17 5.94 144,200 150,000 -0.1
24/02/2016
5.94
 203,700 5.98 5.98 5.89 42,700 0 0.5
23/02/2016
5.98
 133,500 6.08 6.12 5.94 200 0 0.0
22/02/2016: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
22/02/2016
6.08
 296,320 5.88 6.45 5.98 0 80,000 -1.0
19/02/2016
5.88
 153,100 5.88 5.92 5.79 0 30,000 -0.4
18/02/2016
5.88
 695,100 6.04 6.09 5.79 26,400 0 0.4
17/02/2016
6.04
 140,600 6.09 6.13 6.00 68,700 0 1.0
16/02/2016
6.09
 109,400 6.09 6.13 6.04 19,000 0 0.3
15/02/2016
6.09
 43,600 6.13 6.13 5.96 0 0 0
05/02/2016
6.13
 34,300 6.13 6.17 6.09 6,100 0 0.1
04/02/2016
6.13
 164,400 6.17 6.21 6.09 21,800 0 0.3
03/02/2016
6.17
 37,100 6.13 6.17 6.00 0 0 0
02/02/2016
6.13
 100,000 6.25 6.25 5.96 0 0 0
01/02/2016
6.25
 46,500 6.21 6.34 6.21 8,600 0 0.1
29/01/2016
6.21
 88,020 6.17 6.38 6.17 1,000 0 0.0
28/01/2016
6.17
 241,080 6.21 6.21 6.13 176,700 0 2.6
27/01/2016
6.21
 117,800 6.13 6.25 6.13 54,600 0 0.8
26/01/2016
6.13
 769,200 6.21 6.25 6.04 567,200 103,000 6.8
25/01/2016
6.21
 562,720 5.67 6.21 5.67 345,900 0 5.1
22/01/2016
5.67
 108,000 5.62 5.71 5.50 19,700 0 0.3
21/01/2016
5.62
 123,600 5.71 5.71 5.50 0 500 -0.0
20/01/2016
5.71
 164,600 5.71 5.88 5.67 36,400 0 0.5
19/01/2016
5.71
 200,000 5.54 5.71 5.33 86,700 0 1.1
18/01/2016
5.54
 278,500 5.83 5.83 5.33 22,200 0 0.3
15/01/2016
5.83
 156,900 6.00 6.00 5.83 3,000 1,500 0.0
14/01/2016
6.00
 93,900 6.17 6.17 5.96 500 0 0.0
13/01/2016
6.17
 89,510 6.21 6.25 6.09 0 55,000 -0.8
12/01/2016
6.21
 110,200 6.17 6.21 6.13 9,000 66,800 -0.9
11/01/2016
6.17
 94,900 6.17 6.17 6.00 0 0 0
08/01/2016
6.17
 174,300 6.25 6.25 6.00 23,300 0 0.3
07/01/2016
6.25
 135,000 6.38 6.38 6.13 31,200 0 0.5
06/01/2016
6.38
 54,000 6.34 6.38 6.30 14,600 0 0.2
05/01/2016
6.34
 96,600 6.38 6.38 6.30 30,000 0 0.5
04/01/2016
6.38
 294,000 6.55 6.59 6.30 56,900 0 0.9
31/12/2015
6.55
 399,100 6.34 6.55 6.30 0 0 0
30/12/2015
6.34
 220,540 6.34 6.42 6.30 31,340 2,000 0.4
29/12/2015
6.34
 105,300 6.13 6.34 6.21 5,300 0 0.1
28/12/2015
6.13
 306,800 6.09 6.30 6.04 20,000 0 0.3
25/12/2015
6.09
 46,400 6.17 6.17 6.09 700 0 0.0
24/12/2015
6.17
 14,500 6.21 6.21 6.17 0 0 0
23/12/2015
6.21
 102,810 6.21 6.21 6.04 1,500 0 0.0
22/12/2015
6.21
 51,710 6.21 6.21 6.13 0 0 0
21/12/2015
6.21
 75,300 6.25 6.25 6.17 0 0 0
18/12/2015
6.25
 68,100 6.30 6.34 6.25 13,000 0 0.2
17/12/2015
6.30
 96,600 6.30 6.34 6.25 14,000 0 0.2
16/12/2015
6.30
 41,700 6.25 6.30 6.21 0 0 0
15/12/2015
6.25
 40,100 6.13 6.25 6.17 0 0 0
14/12/2015
6.13
 87,600 6.30 6.30 6.13 0 0 0
11/12/2015
6.30
 88,600 6.30 6.34 6.25 0 0 0
10/12/2015
6.30
 103,500 6.38 6.38 6.30 4,000 0 0.1
09/12/2015
6.38
 84,500 6.46 6.46 6.30 10,000 0 0.2
08/12/2015
6.46
 92,400 6.42 6.51 6.30 8,000 0 0.1
07/12/2015
6.42
 74,000 6.38 6.42 6.34 2,900 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |