CTCP Tập đoàn C.E.O (ceo)

11.10
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
(2026-06-29) 		-4.10 -27.52% 107,199,400 468,015 0
10.80
14.90
11.10
2 tháng
(2026-05-29) 		-4.44 -29.13% 221,971,700 -3,722 0
10.80
15.81
11.10
3 tháng
(2026-04-29) 		-6.15 -36.29% 436,765,500 1,803,186 0
10.80
17.05
11.10
6 tháng
(2026-01-29) 		-7.58 -41.24% 1,096,874,700 -2,938,314 -42.4
10.80
19.05
11.10
12 tháng
(2025-08-04) 		-10.61 -49.55% 3,465,029,900 -16,152,314 -393.0
10.80
30.38
11.10
24 tháng
(2024-08-07) 		-2.08 -16.15% 5,662,697,758 -8,806,419 -230.6
9.34
30.38
11.10
36 tháng
(2023-08-14) 		-7.60 -41.30% 8,206,029,579 -8,544,779 -216.2
9.34
30.38
11.10
60 tháng
(2021-08-23) 		5.31 96.73% 11,567,006,885 -38,966,843 -2,379.3
5.23
59.74
11.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/05/2015
4.76
 402,300 4.64 4.76 4.64 40,000 14,600 0.3
18/05/2015
4.64
 687,200 4.64 4.76 4.60 0 0 0
15/05/2015
4.64
 571,900 4.76 4.80 4.64 0 0 0
14/05/2015
4.76
 370,000 4.76 4.80 4.68 39,600 0 0.5
13/05/2015
4.76
 503,600 4.72 4.76 4.64 9,900 0 0.1
12/05/2015
4.72
 474,800 4.80 4.84 4.68 39,600 0 0.5
11/05/2015
4.80
 567,000 4.76 4.88 4.76 0 0 0
08/05/2015
4.76
 723,800 4.76 4.84 4.72 0 0 0
07/05/2015
4.76
 1,264,300 4.48 4.80 4.40 144,600 0 1.7
06/05/2015
4.48
 678,200 4.68 4.68 4.44 0 0 0
05/05/2015
4.68
 739,000 4.64 4.72 4.40 0 0 0
04/05/2015
4.64
 2,291,354 5.08 5.08 4.60 55,600 0 0.6
27/04/2015
5.08
 361,500 5.16 5.16 5.04 0 0 0
24/04/2015
5.16
 783,000 5.04 5.16 5.04 0 0 0
23/04/2015
5.04
 1,036,900 5.12 5.16 5.04 0 0 0
22/04/2015
5.12
 1,129,900 5.12 5.16 5.08 0 0 0
21/04/2015
5.12
 1,542,000 5.20 5.28 5.12 0 0 0
20/04/2015
5.20
 1,176,610 5.24 5.32 5.20 0 0 0
17/04/2015
5.24
 3,396,474 5.12 5.32 5.12 0 0 0
16/04/2015
5.12
 1,001,600 5.12 5.20 5.08 0 0 0
15/04/2015
5.12
 1,186,200 5.00 5.12 4.96 0 0 0
14/04/2015
5.00
 1,244,000 5.08 5.12 5.00 0 0 0
13/04/2015
5.08
 1,447,400 5.16 5.24 5.08 73,000 0 0.9
10/04/2015
5.16
 1,336,300 5.20 5.24 5.16 0 0 0
09/04/2015
5.20
 1,448,400 5.16 5.24 5.12 0 0 0
08/04/2015
5.16
 1,761,810 5.08 5.28 5.08 0 0 0
07/04/2015: Cổ tức tiền mặt tỉ lệ: 8%
07/04/2015
5.08
 1,260,600 4.88 5.08 4.88 0 0 0
06/04/2015
4.88
 1,030,900 4.91 4.95 4.84 0 0 0
03/04/2015
4.91
 1,117,000 4.84 4.91 4.84 0 0 0
02/04/2015
4.84
 881,909 4.73 4.84 4.73 0 0 0
01/04/2015
4.73
 1,256,205 4.84 4.88 4.69 150,000 0 1.9
31/03/2015
4.84
 1,073,640 4.76 4.88 4.76 0 0 0
30/03/2015
4.76
 693,900 4.88 4.95 4.73 0 0 0
27/03/2015
4.88
 1,355,560 4.99 5.03 4.88 0 0 0
26/03/2015
4.99
 1,819,069 4.76 4.99 4.76 101,600 0 1.3
25/03/2015
4.76
 1,198,710 4.69 4.84 4.69 0 0 0
24/03/2015
4.69
 970,425 4.69 4.73 4.61 0 0 0
23/03/2015
4.69
 600,310 4.80 4.84 4.69 0 0 0
20/03/2015
4.80
 899,399 4.73 4.80 4.65 0 0 0
19/03/2015
4.73
 626,210 4.76 4.80 4.73 0 0 0
18/03/2015
4.76
 893,600 4.65 4.80 4.65 0 0 0
17/03/2015
4.65
 717,936 4.69 4.76 4.65 0 0 0
16/03/2015
4.69
 601,800 4.76 4.76 4.61 0 0 0
13/03/2015
4.76
 767,605 4.76 4.80 4.69 0 0 0
12/03/2015
4.76
 735,615 4.76 4.76 4.65 0 0 0
11/03/2015
4.76
 917,700 4.88 4.88 4.76 0 0 0
10/03/2015
4.88
 972,110 4.88 4.95 4.76 0 0 0
09/03/2015
4.88
 1,541,940 4.69 4.95 4.69 130,000 40 1.6
06/03/2015
4.69
 1,085,510 4.58 4.73 4.54 199,800 0 2.5
05/03/2015
4.58
 793,610 4.65 4.69 4.58 0 0 0
04/03/2015
4.65
 899,645 4.65 4.73 4.54 0 0 0
03/03/2015
4.65
 1,198,430 4.50 4.73 4.50 0 0 0
02/03/2015
4.50
 529,050 4.50 4.54 4.46 0 0 0
27/02/2015
4.50
 907,510 4.43 4.58 4.43 0 0 0
26/02/2015
4.43
 626,000 4.43 4.43 4.35 0 0 0
25/02/2015
4.43
 588,900 4.50 4.50 4.39 0 0 0
24/02/2015
4.50
 825,390 4.31 4.61 4.39 0 50 -0.0
13/02/2015
4.31
 485,600 4.24 4.31 4.20 0 0 0
12/02/2015
4.24
 444,600 4.16 4.28 4.20 0 0 0
11/02/2015
4.16
 456,000 4.16 4.28 4.16 0 20,000 -0.2
10/02/2015
4.16
 404,600 4.13 4.20 4.09 0 56,600 -0.6
09/02/2015
4.13
 188,700 4.20 4.20 4.05 0 5,000 -0.1
06/02/2015
4.20
 216,100 4.16 4.24 4.13 0 0 0
05/02/2015
4.16
 577,200 4.01 4.28 3.98 0 0 0
04/02/2015
4.01
 316,800 4.05 4.05 3.90 0 0 0
03/02/2015
4.05
 377,400 4.24 4.24 4.05 0 0 0
02/02/2015
4.24
 306,300 4.28 4.31 4.16 0 0 0
30/01/2015
4.28
 329,900 4.39 4.43 4.24 0 0 0
29/01/2015
4.39
 420,600 4.31 4.50 4.31 0 5,000 -0.1
28/01/2015
4.31
 351,500 4.39 4.46 4.31 0 0 0
27/01/2015
4.39
 488,600 4.58 4.69 4.28 15,000 0 0.2
26/01/2015
4.58
 1,057,200 4.39 4.80 4.39 6,600 100 0.1
23/01/2015
4.39
 310,400 4.35 4.43 4.31 0 0 0
22/01/2015
4.35
 222,800 4.35 4.35 4.28 0 0 0
21/01/2015
4.35
 207,200 4.35 4.39 4.28 0 0 0
20/01/2015
4.35
 288,530 4.35 4.43 4.35 59,300 10 0.7
19/01/2015
4.35
 364,400 4.24 4.39 4.24 700 0 0.0
16/01/2015
4.24
 168,700 4.24 4.28 4.16 0 0 0
15/01/2015
4.24
 107,500 4.24 4.35 4.13 5,000 0 0.1
14/01/2015
4.24
 388,620 4.13 4.35 4.16 0 0 0
13/01/2015
4.13
 153,200 4.24 4.24 4.13 0 0 0
12/01/2015
4.24
 100,600 4.31 4.31 4.24 0 0 0
09/01/2015
4.31
 96,700 4.35 4.35 4.28 0 0 0
08/01/2015
4.35
 227,300 4.31 4.39 4.20 0 0 0
07/01/2015
4.31
 125,000 4.35 4.39 4.24 0 0 0
06/01/2015
4.35
 123,800 4.35 4.39 4.09 0 0 0
05/01/2015
4.35
 72,000 4.35 4.43 4.35 0 0 0
31/12/2014
4.35
 463,210 3.98 4.35 4.01 0 0 0
30/12/2014
3.98
 108,200 3.98 4.01 3.86 0 0 0
29/12/2014
3.98
 547,300 4.24 4.31 3.98 0 0 0
26/12/2014
4.24
 527,000 4.54 4.54 4.24 0 0 0
25/12/2014
4.54
 583,100 4.58 4.61 4.43 0 0 0
24/12/2014
4.58
 795,000 4.43 4.61 4.39 0 0 0
23/12/2014
4.43
 491,700 4.39 4.43 4.28 0 0 0
22/12/2014
4.39
 457,400 4.35 4.39 4.28 0 0 0
19/12/2014
4.35
 298,000 4.35 4.39 4.09 0 0 0
18/12/2014
4.35
 349,610 4.20 4.35 4.20 0 0 0
17/12/2014
4.20
 707,500 4.39 4.46 4.01 0 0 0
16/12/2014
4.39
 586,100 4.50 4.58 4.39 0 0 0
15/12/2014
4.50
 561,400 4.50 4.61 4.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |