CTCP Tập đoàn C.E.O (ceo)

15.10
0
(0%)
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
(2026-05-13) 		-2.10 -12.21% 179,168,600 4,334,890 0
14.80
17.90
15.10
2 tháng
(2026-04-13) 		-2.20 -12.72% 394,571,400 1,065,244 0
14.80
17.90
15.10
3 tháng
(2026-03-16) 		-0.50 -3.21% 631,059,600 -894,356 -49.9
14.30
17.90
15.10
6 tháng
(2025-12-15) 		-5.80 -27.75% 1,375,987,700 -2,554,156 -97.2
14.20
23.40
15.10
12 tháng
(2025-06-17) 		-1.85 -10.93% 4,101,498,000 -7,954,156 -303.2
14.20
31.90
15.10
24 tháng
(2024-06-24) 		-0.50 -3.21% 5,637,331,057 -6,218,784 -230.6
9.81
31.90
15.10
36 tháng
(2023-06-28) 		-2.33 -13.36% 8,342,582,471 -10,121,196 -287.7
9.81
31.90
15.10
60 tháng
(2021-07-08) 		9 147.40% 11,495,341,212 -36,441,885 -2,380.0
5.22
62.73
15.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/11/2014
5.27
 615,420 5.27 5.27 5.21 0 0 0
12/11/2014
5.27
 1,040,350 5.27 5.33 5.24 0 0 0
11/11/2014
5.27
 879,740 5.36 5.39 5.27 0 0 0
10/11/2014
5.36
 1,300,900 5.17 5.42 5.21 0 0 0
07/11/2014
5.17
 713,500 5.11 5.21 5.11 0 0 0
06/11/2014
5.11
 644,140 5.24 5.27 5.11 0 0 0
05/11/2014
5.24
 806,800 5.30 5.33 5.14 0 0 0
04/11/2014
5.30
 555,815 5.39 5.42 5.30 0 2,400 -0.0
03/11/2014
5.39
 1,342,200 5.27 5.48 5.30 0 0 0
31/10/2014
5.27
 676,620 5.21 5.30 5.17 0 0 0
30/10/2014
5.21
 633,930 5.17 5.39 5.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |