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)
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
04/12/2015
6.38
 38,900 6.42 6.42 6.34 12,100 0 0.2
03/12/2015
6.42
 39,200 6.46 6.51 6.42 0 0 0
02/12/2015
6.46
 95,700 6.38 6.46 6.30 2,000 0 0.0
01/12/2015
6.38
 113,000 6.46 6.46 6.34 0 0 0
30/11/2015
6.46
 249,800 6.63 6.63 6.30 30,000 0 0.5
27/11/2015
6.63
 528,200 6.63 6.67 6.59 387,200 0 6.1
26/11/2015
6.63
 160,000 6.72 6.76 6.46 40,000 0 0.6
25/11/2015
6.72
 932,000 6.72 6.80 6.59 494,800 0 7.8
24/11/2015
6.72
 472,500 6.80 6.88 6.51 332,300 0 5.3
23/11/2015
6.80
 646,652 6.51 6.80 6.55 370,900 0 5.9
20/11/2015
6.51
 946,150 6.13 6.51 6.13 250,000 0 3.8
19/11/2015
6.13
 119,158 6.17 6.17 6.09 2,000 0 0.0
18/11/2015
6.17
 240,800 6.09 6.17 6.04 3,000 0 0.0
17/11/2015
6.09
 489,800 6.09 6.17 6.09 0 0 0
16/11/2015
6.09
 349,220 6.21 6.21 6.09 3,000 0 0.0
13/11/2015
6.21
 385,220 6.09 6.25 5.88 29,100 0 0.4
12/11/2015
6.09
 1,383,800 6.63 6.63 6.00 13,500 0 0.2
11/11/2015
6.63
 263,905 6.67 6.67 6.59 2,000 0 0.0
10/11/2015
6.67
 325,000 6.76 6.76 6.63 10,000 0 0.2
09/11/2015
6.76
 260,200 6.72 6.80 6.67 11,100 0 0.2
06/11/2015
6.72
 284,700 6.84 6.84 6.72 0 0 0
05/11/2015
6.84
 561,900 6.76 6.93 6.76 242,300 0 3.9
04/11/2015
6.76
 323,500 6.80 6.84 6.72 227,800 0 3.7
03/11/2015
6.80
 326,200 6.67 6.80 6.63 61,300 0 1.0
02/11/2015
6.67
 496,627 6.88 6.88 6.67 0 0 0
30/10/2015
6.88
 257,110 6.88 6.93 6.80 0 0 0
29/10/2015
6.88
 518,120 6.67 6.88 6.67 0 0 0
28/10/2015
6.67
 621,600 6.72 6.80 6.63 0 0 0
27/10/2015
6.72
 384,458 6.76 6.80 6.67 0 0 0
26/10/2015
6.76
 625,227 6.84 6.88 6.67 5,000 10,000 -0.1
23/10/2015
6.84
 639,300 6.67 6.97 6.67 0 0 0
22/10/2015
6.67
 870,100 6.76 6.76 6.55 12,000 100,000 -1.4
21/10/2015
6.76
 903,300 6.88 6.97 6.72 0 0 0
20/10/2015
6.88
 897,900 7.05 7.14 6.88 12,000 0 0.2
19/10/2015
7.05
 361,900 7.09 7.14 7.01 0 0 0
16/10/2015
7.09
 474,700 7.18 7.26 7.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |