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)
16/07/2015
5.79
 1,019,800 5.88 5.88 5.71 0 0 0
15/07/2015
5.88
 2,249,100 6.04 6.17 5.88 0 0 0
14/07/2015
6.04
 2,674,088 6.09 6.30 5.96 90,000 0 1.3
13/07/2015
6.09
 2,730,520 5.62 6.17 5.62 3,000 10,000 -0.1
10/07/2015
5.62
 1,025,616 5.62 5.75 5.58 101,731 0 1.3
09/07/2015
5.62
 2,328,458 5.33 5.62 5.29 0 0 0
08/07/2015
5.33
 852,400 5.41 5.46 5.29 0 0 0
07/07/2015
5.41
 1,160,110 5.33 5.50 5.33 0 0 0
06/07/2015
5.33
 752,974 5.33 5.37 5.33 100 10,000 -0.1
03/07/2015
5.33
 1,000,210 5.37 5.41 5.29 500 0 0.0
02/07/2015
5.37
 664,100 5.29 5.37 5.25 0 0 0
01/07/2015
5.29
 566,800 5.29 5.33 5.20 0 0 0
30/06/2015
5.29
 867,600 5.41 5.41 5.29 0 0 0
29/06/2015
5.41
 407,200 5.37 5.46 5.29 3,400 0 0.0
26/06/2015
5.37
 510,700 5.46 5.50 5.37 0 0 0
25/06/2015
5.46
 1,200,210 5.33 5.62 5.29 0 0 0
24/06/2015
5.33
 367,600 5.37 5.41 5.33 0 0 0
23/06/2015
5.37
 541,500 5.41 5.46 5.37 0 0 0
22/06/2015
5.41
 456,700 5.41 5.50 5.33 0 0 0
19/06/2015
5.41
 789,400 5.50 5.54 5.37 0 0 0
18/06/2015
5.50
 738,500 5.46 5.58 5.46 0 0 0
17/06/2015
5.46
 953,700 5.58 5.62 5.46 0 0 0
16/06/2015
5.58
 1,065,600 5.62 5.71 5.58 0 0 0
15/06/2015
5.62
 786,200 5.79 5.92 5.62 0 0 0
12/06/2015
5.79
 1,918,300 5.62 5.83 5.62 5,000 0 0.1
11/06/2015
5.62
 2,813,010 5.33 5.71 5.33 0 0 0
10/06/2015
5.33
 596,300 5.33 5.33 5.25 0 0 0
09/06/2015
5.33
 636,500 5.41 5.41 5.25 0 5,000 -0.1
08/06/2015
5.41
 2,142,454 5.25 5.54 5.29 0 0 0
05/06/2015
5.25
 978,000 5.25 5.29 5.20 15,000 0 0.2
04/06/2015
5.25
 558,000 5.16 5.25 5.16 0 0 0
03/06/2015
5.16
 429,800 5.12 5.20 5.08 0 0 0
02/06/2015
5.12
 1,086,300 5.16 5.25 5.04 0 0 0
01/06/2015
5.16
 626,800 5.25 5.29 5.16 0 0 0
29/05/2015
5.25
 815,100 5.33 5.41 5.25 0 0 0
28/05/2015
5.33
 1,563,200 5.25 5.50 5.20 0 13,800 -0.2
27/05/2015
5.25
 704,700 5.29 5.33 5.20 0 16,200 -0.2
26/05/2015
5.29
 1,381,100 5.16 5.33 5.20 0 10,000 -0.1
25/05/2015
5.16
 582,500 5.12 5.20 5.04 0 0 0
22/05/2015
5.12
 601,000 5.12 5.20 5.08 0 0 0
21/05/2015
5.12
 513,200 5.20 5.25 5.08 0 0 0
20/05/2015
5.20
 1,173,700 4.99 5.29 4.95 0 1,600 -0.0
19/05/2015
4.99
 402,300 4.87 4.99 4.87 40,000 14,600 0.3
18/05/2015
4.87
 687,200 4.87 4.99 4.83 0 0 0
15/05/2015
4.87
 571,900 4.99 5.04 4.87 0 0 0
14/05/2015
4.99
 370,000 4.99 5.04 4.91 39,600 0 0.5
13/05/2015
4.99
 503,600 4.95 4.99 4.87 9,900 0 0.1
12/05/2015
4.95
 474,800 5.04 5.08 4.91 39,600 0 0.5
11/05/2015
5.04
 567,000 4.99 5.12 4.99 0 0 0
08/05/2015
4.99
 723,800 4.99 5.08 4.95 0 0 0
07/05/2015
4.99
 1,264,300 4.70 5.04 4.62 144,600 0 1.7
06/05/2015
4.70
 678,200 4.91 4.91 4.66 0 0 0
05/05/2015
4.91
 739,000 4.87 4.95 4.62 0 0 0
04/05/2015
4.87
 2,291,354 5.33 5.33 4.83 55,600 0 0.6
27/04/2015
5.33
 361,500 5.41 5.41 5.29 0 0 0
24/04/2015
5.41
 783,000 5.29 5.41 5.29 0 0 0
23/04/2015
5.29
 1,036,900 5.37 5.41 5.29 0 0 0
22/04/2015
5.37
 1,129,900 5.37 5.41 5.33 0 0 0
21/04/2015
5.37
 1,542,000 5.46 5.54 5.37 0 0 0
20/04/2015
5.46
 1,176,610 5.50 5.58 5.46 0 0 0
17/04/2015
5.50
 3,396,474 5.37 5.58 5.37 0 0 0
16/04/2015
5.37
 1,001,600 5.37 5.46 5.33 0 0 0
15/04/2015
5.37
 1,186,200 5.25 5.37 5.20 0 0 0
14/04/2015
5.25
 1,244,000 5.33 5.37 5.25 0 0 0
13/04/2015
5.33
 1,447,400 5.41 5.50 5.33 73,000 0 0.9
10/04/2015
5.41
 1,336,300 5.46 5.50 5.41 0 0 0
09/04/2015
5.46
 1,448,400 5.41 5.50 5.37 0 0 0
08/04/2015
5.41
 1,761,810 5.33 5.54 5.33 0 0 0
07/04/2015: Cổ tức tiền mặt tỉ lệ: 8%
07/04/2015
5.33
 1,260,600 5.12 5.33 5.12 0 0 0
06/04/2015
5.12
 1,030,900 5.16 5.20 5.08 0 0 0
03/04/2015
5.16
 1,117,000 5.08 5.16 5.08 0 0 0
02/04/2015
5.08
 881,909 4.96 5.08 4.96 0 0 0
01/04/2015
4.96
 1,256,205 5.08 5.12 4.92 150,000 0 1.9
31/03/2015
5.08
 1,073,640 5.00 5.12 5.00 0 0 0
30/03/2015
5.00
 693,900 5.12 5.20 4.96 0 0 0
27/03/2015
5.12
 1,355,560 5.24 5.28 5.12 0 0 0
26/03/2015
5.24
 1,819,069 5.00 5.24 5.00 101,600 0 1.3
25/03/2015
5.00
 1,198,710 4.92 5.08 4.92 0 0 0
24/03/2015
4.92
 970,425 4.92 4.96 4.84 0 0 0
23/03/2015
4.92
 600,310 5.04 5.08 4.92 0 0 0
20/03/2015
5.04
 899,399 4.96 5.04 4.88 0 0 0
19/03/2015
4.96
 626,210 5.00 5.04 4.96 0 0 0
18/03/2015
5.00
 893,600 4.88 5.04 4.88 0 0 0
17/03/2015
4.88
 717,936 4.92 5.00 4.88 0 0 0
16/03/2015
4.92
 601,800 5.00 5.00 4.84 0 0 0
13/03/2015
5.00
 767,605 5.00 5.04 4.92 0 0 0
12/03/2015
5.00
 735,615 5.00 5.00 4.88 0 0 0
11/03/2015
5.00
 917,700 5.12 5.12 5.00 0 0 0
10/03/2015
5.12
 972,110 5.12 5.20 5.00 0 0 0
09/03/2015
5.12
 1,541,940 4.92 5.20 4.92 130,000 40 1.6
06/03/2015
4.92
 1,085,510 4.81 4.96 4.77 199,800 0 2.5
05/03/2015
4.81
 793,610 4.88 4.92 4.81 0 0 0
04/03/2015
4.88
 899,645 4.88 4.96 4.77 0 0 0
03/03/2015
4.88
 1,198,430 4.73 4.96 4.73 0 0 0
02/03/2015
4.73
 529,050 4.73 4.77 4.69 0 0 0
27/02/2015
4.73
 907,510 4.65 4.81 4.65 0 0 0
26/02/2015
4.65
 626,000 4.65 4.65 4.57 0 0 0
25/02/2015
4.65
 588,900 4.73 4.73 4.61 0 0 0
24/02/2015
4.73
 825,390 4.53 4.84 4.61 0 50 -0.0
13/02/2015
4.53
 485,600 4.45 4.53 4.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |