CTCP Tập đoàn C.E.O (ceo)

19.30
0.20
(1.05%)
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
(2025-12-29) 		-4.30 -19.03% 306,555,300 -464,200 -14.7
18.20
22.60
19.10
2 tháng
(2025-12-01) 		-6.70 -26.80% 539,393,500 -3,282,800 -85.3
18.20
26.30
19.10
3 tháng
(2025-10-30) 		-9 -32.97% 885,485,700 -17,671,500 -450.0
18.20
27.30
19.10
6 tháng
(2025-08-01) 		-3.89 -17.53% 2,367,703,900 -14,662,100 -388.2
18.20
31.90
19.10
12 tháng
(2025-02-03) 		6.40 53.72% 4,057,052,158 -1,950,385 -137.9
9.81
31.90
19.10
24 tháng
(2024-02-15) 		-1.02 -5.28% 5,571,951,795 -8,235,124 -234.3
9.81
31.90
19.10
36 tháng
(2023-02-13) 		5.14 39.10% 8,107,912,026 -2,409,996 -72.5
9.81
31.90
19.10
60 tháng
(2021-02-23) 		10.70 140.94% 10,998,313,138 -37,248,167 -2,349.3
5.22
62.73
19.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/02/2015
4.45
 444,600 4.37 4.49 4.41 0 0 0
11/02/2015
4.37
 456,000 4.37 4.49 4.37 0 20,000 -0.2
10/02/2015
4.37
 404,600 4.33 4.41 4.29 0 56,600 -0.6
09/02/2015
4.33
 188,700 4.41 4.41 4.25 0 5,000 -0.1
06/02/2015
4.41
 216,100 4.37 4.45 4.33 0 0 0
05/02/2015
4.37
 577,200 4.21 4.49 4.18 0 0 0
04/02/2015
4.21
 316,800 4.25 4.25 4.10 0 0 0
03/02/2015
4.25
 377,400 4.45 4.45 4.25 0 0 0
02/02/2015
4.45
 306,300 4.49 4.53 4.37 0 0 0
30/01/2015
4.49
 329,900 4.61 4.65 4.45 0 0 0
29/01/2015
4.61
 420,600 4.53 4.73 4.53 0 5,000 -0.1
28/01/2015
4.53
 351,500 4.61 4.69 4.53 0 0 0
27/01/2015
4.61
 488,600 4.81 4.92 4.49 15,000 0 0.2
26/01/2015
4.81
 1,057,200 4.61 5.04 4.61 6,600 100 0.1
23/01/2015
4.61
 310,400 4.57 4.65 4.53 0 0 0
22/01/2015
4.57
 222,800 4.57 4.57 4.49 0 0 0
21/01/2015
4.57
 207,200 4.57 4.61 4.49 0 0 0
20/01/2015
4.57
 288,530 4.57 4.65 4.57 59,300 10 0.7
19/01/2015
4.57
 364,400 4.45 4.61 4.45 700 0 0.0
16/01/2015
4.45
 168,700 4.45 4.49 4.37 0 0 0
15/01/2015
4.45
 107,500 4.45 4.57 4.33 5,000 0 0.1
14/01/2015
4.45
 388,620 4.33 4.57 4.37 0 0 0
13/01/2015
4.33
 153,200 4.45 4.45 4.33 0 0 0
12/01/2015
4.45
 100,600 4.53 4.53 4.45 0 0 0
09/01/2015
4.53
 96,700 4.57 4.57 4.49 0 0 0
08/01/2015
4.57
 227,300 4.53 4.61 4.41 0 0 0
07/01/2015
4.53
 125,000 4.57 4.61 4.45 0 0 0
06/01/2015
4.57
 123,800 4.57 4.61 4.29 0 0 0
05/01/2015
4.57
 72,000 4.57 4.65 4.57 0 0 0
31/12/2014
4.57
 463,210 4.18 4.57 4.21 0 0 0
30/12/2014
4.18
 108,200 4.18 4.21 4.06 0 0 0
29/12/2014
4.18
 547,300 4.45 4.53 4.18 0 0 0
26/12/2014
4.45
 527,000 4.77 4.77 4.45 0 0 0
25/12/2014
4.77
 583,100 4.81 4.84 4.65 0 0 0
24/12/2014
4.81
 795,000 4.65 4.84 4.61 0 0 0
23/12/2014
4.65
 491,700 4.61 4.65 4.49 0 0 0
22/12/2014
4.61
 457,400 4.57 4.61 4.49 0 0 0
19/12/2014
4.57
 298,000 4.57 4.61 4.29 0 0 0
18/12/2014
4.57
 349,610 4.41 4.57 4.41 0 0 0
17/12/2014
4.41
 707,500 4.61 4.69 4.21 0 0 0
16/12/2014
4.61
 586,100 4.73 4.81 4.61 0 0 0
15/12/2014
4.73
 561,400 4.73 4.84 4.69 0 0 0
12/12/2014
4.73
 633,400 4.88 4.88 4.73 0 0 0
11/12/2014
4.88
 704,900 4.96 4.96 4.84 0 0 0
10/12/2014
4.96
 645,610 4.88 4.96 4.73 0 0 0
09/12/2014
4.88
 842,030 5.00 5.00 4.61 0 0 0
08/12/2014
5.00
 650,700 5.00 5.00 4.88 0 0 0
05/12/2014
5.00
 667,300 4.96 5.04 4.92 0 0 0
04/12/2014
4.96
 586,800 5.04 5.04 4.96 0 0 0
03/12/2014
5.04
 578,200 5.00 5.04 4.96 0 0 0
02/12/2014
5.00
 620,700 4.96 5.08 4.92 0 0 0
01/12/2014
4.96
 544,100 5.00 5.20 4.96 0 0 0
28/11/2014
5.00
 758,200 4.88 5.12 4.88 0 5,200 -0.1
27/11/2014
4.88
 654,900 4.84 4.92 4.73 200 0 0.0
26/11/2014
4.84
 815,400 5.12 5.12 4.73 0 0 0
25/11/2014
5.12
 401,400 5.12 5.24 5.08 200 5,000 -0.1
24/11/2014
5.12
 388,000 5.48 5.48 5.12 0 0 0
21/11/2014: Cổ tức tiền mặt tỉ lệ: 6%
Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
21/11/2014
5.48
 1,574,400 5.08 5.55 5.44 0 10,000 -0.1
20/11/2014
5.08
 1,315,013 4.99 5.17 4.99 0 0 0
19/11/2014
4.99
 4,022,600 5.48 5.48 4.96 10,000 0 0.2
18/11/2014
5.48
 2,361,540 5.45 5.64 5.45 2,000 1,200 0.0
17/11/2014
5.45
 1,343,903 5.33 5.61 5.36 8,000 0 0.1
14/11/2014
5.33
 1,872,510 5.27 5.42 5.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |