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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |