CTCP Tập đoàn C.E.O (ceo)

11.50
-0.30
(-2.54%)
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
(2026-08-19) 		0.10 0.85% 169,656,100 9,546,000 133.0
11.50
18.50
11.50
2 tháng
(2026-07-20) 		-0.10 -0.84% 303,553,000 9,057,900 125.7
10.80
18.50
11.50
3 tháng
(2026-06-22) 		-3.60 -23.38% 402,792,800 5,569,800 73.2
10.80
18.50
11.50
6 tháng
(2026-03-23) 		-1.82 -13.36% 1,044,618,500 7,101,200 86.8
10.80
19.90
11.50
12 tháng
(2025-09-23) 		-11.91 -50.24% 3,039,426,900 -5,119,000 -262.7
10.80
30.38
11.50
24 tháng
(2024-09-30) 		-2.71 -18.69% 5,930,032,528 6,457,729 -62.6
9.34
30.38
11.50
36 tháng
(2023-10-04) 		-5.13 -30.31% 8,275,770,723 6,861,890 -77.3
9.34
30.38
11.50
60 tháng
(2021-10-14) 		4.57 63.12% 11,971,864,206 -20,475,674 -2,166.2
5.23
59.74
11.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
16.47
 11,657,589 15.82 16.47 15.69 3,200 17,100 -0.3
06/04/2023
15.82
 19,072,990 15.50 17.12 15.50 117,245 3,330 2.8
05/04/2023
15.82
 12,078,924 14.98 16.15 14.98 2,000 3,300 0.0
04/04/2023
15.31
 8,841,956 15.44 15.69 15.24 17,000 1,400 0.4
03/04/2023
15.44
 14,105,497 14.66 15.50 14.53 6,205 26,300 -0.5
31/03/2023
14.34
 7,441,610 14.02 14.34 13.89 30,200 11,400 0.4
30/03/2023
14.02
 7,607,650 14.21 14.40 14.02 2,300 21,400 -0.4
29/03/2023
14.02
 4,680,395 13.82 14.02 13.69 1,700 0 0.0
28/03/2023
13.82
 7,471,593 14.21 14.40 13.82 4,700 1,000 0.1
27/03/2023
14.08
 5,647,444 14.02 14.34 13.95 200 5,100 -0.1
24/03/2023
14.02
 8,111,688 14.08 14.47 14.02 0 1,000 0.0
23/03/2023
14.02
 6,482,349 13.82 14.02 13.63 2,000 0 0.0
22/03/2023
13.82
 11,769,277 13.69 14.47 13.56 50,000 1,800 1.1
21/03/2023
13.56
 3,554,391 13.30 13.56 13.24 0 0 0
20/03/2023
13.24
 5,025,656 13.11 13.69 13.11 185,600 0 3.8
17/03/2023
13.24
 4,742,761 13.43 13.69 13.18 0 500 0.0
16/03/2023
13.30
 4,295,589 13.63 13.63 13.18 600 2,100 0.0
15/03/2023
13.69
 7,701,007 12.92 13.82 12.92 2,600 0 0.1
14/03/2023
12.66
 6,186,850 12.59 13.24 12.59 1,100 0 0.0
13/03/2023
12.92
 3,229,902 13.05 13.37 12.66 0 0 0
10/03/2023
13.11
 3,927,563 13.30 13.37 13.05 166,000 0 3.4
09/03/2023
13.37
 4,159,924 12.21 13.69 12.21 582,200 40,700 11.3
08/03/2023
13.50
 6,162,978 13.05 13.69 12.72 87,000 40,000 1.0
07/03/2023
13.18
 4,696,240 13.56 13.56 12.98 129,000 0 2.6
06/03/2023
13.30
 7,358,582 12.59 13.69 12.59 39,200 1,300 0.8
03/03/2023
12.47
 5,476,645 12.98 13.11 12.47 600 3,300 -0.1
02/03/2023
12.98
 2,693,431 12.92 13.43 12.92 0 29,200 -0.6
01/03/2023
13.18
 8,161,201 12.92 13.24 11.95 140,500 30,000 2.2
28/02/2023
13.05
 5,260,388 12.66 13.11 12.59 0 0 0
27/02/2023
12.59
 7,447,638 12.98 13.43 12.59 0 0 0
24/02/2023
13.43
 3,665,272 13.89 14.21 13.37 118,000 1,000 2.5
23/02/2023
13.89
 10,572,049 13.89 14.08 12.92 1,500 45,900 -1.0
22/02/2023
13.89
 13,412,784 14.73 14.86 13.89 69,000 6,400 1.3
21/02/2023
14.73
 10,347,231 15.11 15.57 14.73 15,900 0 0.4
20/02/2023
15.11
 14,388,698 13.63 15.11 13.63 71,300 36,500 0.8
17/02/2023
13.76
 9,008,735 13.76 14.53 13.56 152,900 102,200 1.1
16/02/2023
13.76
 5,682,302 13.69 13.82 13.37 266,600 0 5.6
15/02/2023
13.63
 7,853,484 12.72 13.95 12.47 200 0 0.0
14/02/2023
12.72
 4,227,034 12.59 12.92 12.47 202,000 1,000 4.0
13/02/2023
12.53
 11,503,385 13.56 13.69 12.47 333,600 3,000 6.5
10/02/2023
13.69
 6,564,157 13.82 14.14 13.43 774,400 4,000 16.3
09/02/2023
13.82
 3,522,188 13.76 14.34 13.63 80,100 22,500 1.2
08/02/2023
14.14
 9,716,095 13.63 14.66 13.30 16,300 1,900 0.3
07/02/2023
14.02
 10,121,335 13.89 14.92 13.89 48,200 200 1.1
06/02/2023
14.86
 6,806,328 14.60 14.98 14.14 50,100 3,000 1.1
03/02/2023
14.60
 8,261,230 14.60 15.11 14.34 188,000 157,900 0.7
02/02/2023
14.60
 11,908,079 14.34 14.73 13.89 551,500 0 12.3
01/02/2023
14.34
 15,018,823 15.89 17.12 14.34 147,600 500 3.5
31/01/2023
15.89
 12,088,692 14.79 15.89 14.60 91,900 52,500 0.9
30/01/2023
14.73
 12,121,661 14.34 15.50 14.02 43,000 0 1.0
27/01/2023
14.27
 6,837,910 14.66 15.31 14.21 156,400 0 3.6
26/01/2023
7.49
 5,249,700 7.69 7.75 7.43 636,700 207,400 4.9
25/01/2023
7.49
 5,249,700 7.69 7.75 7.43 636,700 207,400 4.9
24/01/2023
7.49
 5,249,700 7.69 7.75 7.43 636,700 207,400 4.9
23/01/2023
7.49
 5,249,700 7.69 7.75 7.43 636,700 207,400 4.9
20/01/2023
7.49
 5,249,700 7.69 7.75 7.43 636,700 207,400 4.9
19/01/2023
14.66
 8,319,179 14.53 15.11 14.14 157,700 25,000 3.0
18/01/2023
14.53
 13,685,207 13.50 14.53 13.24 172,600 200 3.9
17/01/2023
13.24
 5,936,020 12.53 13.24 12.47 5,700 0 0.1
16/01/2023
12.53
 3,733,794 12.79 12.92 12.40 5,000 0 0.1
13/01/2023
12.72
 5,472,120 12.92 13.24 12.66 351,100 0 7.0
12/01/2023
12.92
 4,625,621 13.18 13.37 12.72 5,000 1,000 0.1
11/01/2023
13.18
 7,260,873 13.24 13.76 12.98 130,000 7,800 2.5
10/01/2023
13.05
 6,884,540 11.24 13.30 11.24 93,300 5,600 1.8
09/01/2023
12.47
 7,445,711 13.11 13.56 12.34 165,600 24,600 2.8
06/01/2023
12.98
 6,320,747 13.56 13.89 12.92 165,100 1,600 3.4
05/01/2023
13.56
 9,327,643 13.18 13.82 12.66 215,000 100 4.4
04/01/2023
13.18
 11,017,377 12.92 13.76 12.85 217,800 2,100 4.5
03/01/2023
12.59
 5,987,838 10.98 12.59 10.98 81,800 1,800 1.6
30/12/2022
11.50
 5,414,011 12.01 12.40 11.43 24,000 0 0.4
29/12/2022
12.01
 8,488,652 12.85 13.05 12.01 23,600 700 0.4
28/12/2022
12.85
 9,253,467 12.08 13.05 12.27 77,600 100 1.5
27/12/2022
12.08
 9,202,066 10.98 12.08 9.95 0 8,000 -0.1
26/12/2022
10.98
 11,952,080 12.14 12.27 10.98 84,700 1,000 1.5
23/12/2022
12.14
 4,445,157 12.72 12.92 12.14 3,400 0 0.1
22/12/2022
12.72
 8,997,282 12.14 12.92 11.69 2,600 0 0.1
21/12/2022
12.14
 13,951,461 13.43 13.89 12.14 72,100 5,000 1.3
20/12/2022
13.43
 14,559,747 14.53 14.66 13.11 70,300 9,900 1.3
19/12/2022
14.53
 11,717,126 14.98 15.89 14.53 238,700 7,700 5.5
16/12/2022
14.98
 8,944,970 14.86 15.37 14.14 55,200 5,000 1.2
15/12/2022
14.86
 9,625,773 14.60 15.44 13.69 71,400 200 1.6
14/12/2022
14.60
 7,144,262 15.05 16.15 14.53 168,600 1,000 4.0
13/12/2022
15.05
 15,685,076 13.82 15.05 12.47 15,000 21,000 -0.1
12/12/2022
13.82
 13,399,944 15.31 16.66 13.82 73,100 10,000 1.6
09/12/2022
15.31
 21,668,346 13.95 15.31 13.95 112,500 7,300 2.4
08/12/2022
13.95
 3,529,005 12.72 13.95 11.63 200 400 0.0
07/12/2022
12.72
 19,622,352 14.08 14.27 12.72 5,600 852,200 -17.0
06/12/2022
14.08
 26,895,274 15.63 17.18 14.08 228,000 89,300 3.5
05/12/2022
15.63
 7,126,938 14.21 15.63 14.21 138,200 1,100 3.3
02/12/2022
14.21
 17,586,247 12.92 14.21 12.14 101,700 7,000 1.9
01/12/2022
12.92
 11,389,821 11.75 12.92 12.08 136,400 0 2.7
30/11/2022
11.75
 7,665,732 10.72 11.75 10.85 196,700 19,800 3.2
29/11/2022
10.72
 22,602,721 9.75 10.72 9.75 269,800 180,000 1.5
28/11/2022
9.75
 2,068,471 8.91 9.75 9.04 0 52,000 -0.8
25/11/2022
8.91
 3,775,925 8.14 8.91 8.40 7,700 0 0.1
24/11/2022
8.14
 10,866,400 7.43 8.14 7.04 1,000 40,000 -0.5
23/11/2022
7.43
 10,479,133 8.14 8.33 7.36 277,400 0 3.4
22/11/2022
8.14
 14,976,238 7.49 8.20 7.56 114,000 3,000 1.4
21/11/2022
7.49
 4,180,000 6.85 7.49 6.98 0 0 0
18/11/2022
6.85
 12,362,526 6.26 6.85 5.68 6,800 3,400 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc