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)
17/11/2022
6.26
 6,981,872 5.75 6.26 5.75 502,700 0 4.9
16/11/2022
5.75
 11,028,615 5.23 5.75 4.71 3,000 20,000 -0.1
15/11/2022
5.23
 4,356,681 5.81 5.81 5.23 22,100 51,000 -0.2
14/11/2022
5.81
 5,495,233 6.46 6.52 5.81 21,000 0 0.2
11/11/2022
6.46
 10,103,964 7.10 7.56 6.39 23,200 0 0.2
10/11/2022
7.10
 4,688,033 7.88 7.88 7.10 25,000 0 0.3
09/11/2022
7.88
 6,045,994 7.43 8.14 6.72 2,800 0 0.0
08/11/2022
7.43
 7,542,010 7.17 7.62 6.46 114,000 0 1.2
07/11/2022
7.17
 5,990,536 7.94 7.94 7.17 10,000 0 0.1
04/11/2022
7.94
 6,971,779 8.78 8.78 7.94 2,000 0 0.0
03/11/2022
8.78
 5,293,894 8.78 9.17 8.33 200 0 0.0
02/11/2022
8.78
 5,522,973 9.17 9.30 8.72 1 0 0.0
01/11/2022
9.17
 5,418,176 8.72 9.37 8.46 0 0 0
31/10/2022
8.72
 8,038,131 8.20 8.78 7.56 0 0 0
28/10/2022
8.20
 8,811,525 7.62 8.33 6.91 0 0 0
27/10/2022
7.62
 5,334,036 6.98 7.62 6.33 0 0 0
26/10/2022
6.98
 9,288,026 7.75 8.27 6.98 0 500 0.0
25/10/2022
7.75
 8,979,306 8.59 9.04 7.75 0 0 0
24/10/2022
8.59
 4,315,067 9.49 9.82 8.59 0 0 0
21/10/2022
9.49
 5,780,374 10.53 10.59 9.49 0 60 0.0
20/10/2022
10.53
 2,363,553 10.79 10.92 10.33 0 0 0
19/10/2022
10.79
 2,873,039 10.98 11.24 10.79 0 0 0
18/10/2022
10.98
 6,338,551 10.01 10.98 9.04 0 1,400 0.0
17/10/2022
10.01
 2,658,190 10.40 10.46 9.75 0 0 0
14/10/2022
10.40
 3,676,353 10.08 10.66 10.20 0 0 0
13/10/2022
10.08
 3,054,304 9.69 10.33 9.82 0 0 0
12/10/2022
9.69
 4,643,501 9.69 10.40 9.04 0 0 0
11/10/2022
9.69
 4,506,851 10.72 10.85 9.69 0 300 0.0
10/10/2022
10.72
 3,956,991 10.66 11.24 9.69 0 0 0
07/10/2022
10.66
 5,045,728 11.63 11.69 10.53 0 0 0
06/10/2022
11.63
 3,441,550 12.59 13.05 11.63 0 0 0
05/10/2022
12.59
 4,145,313 11.50 12.59 10.40 0 0 0
04/10/2022
11.50
 5,696,506 12.66 13.05 11.50 0 0 0
03/10/2022
12.66
 3,784,004 14.02 14.14 12.66 0 10,500 -0.2
30/09/2022
14.02
 5,440,842 14.79 14.79 13.37 0 5,000 -0.1
29/09/2022
14.79
 2,761,569 14.98 15.63 14.79 0 0 0
28/09/2022
14.98
 3,122,750 15.11 15.57 14.02 0 100 0.0
27/09/2022
15.11
 2,145,005 15.44 15.82 15.05 0 0 0
26/09/2022
15.44
 5,195,730 17.05 17.05 15.37 0 1,000 0.0
23/09/2022
17.05
 2,551,612 17.44 17.57 16.79 0 0 0
22/09/2022
17.44
 2,428,939 17.12 17.63 16.66 0 0 0
21/09/2022
17.12
 1,677,715 17.24 17.44 16.92 0 0 0
20/09/2022
17.24
 3,166,377 16.66 17.24 16.34 0 600 0.0
19/09/2022
16.66
 4,867,015 17.24 18.02 16.34 0 0 0
16/09/2022
17.24
 5,811,507 18.86 18.86 17.24 0 1,514,500 -40.4
15/09/2022
18.86
 2,052,390 18.99 19.25 18.86 0 0 0
14/09/2022
18.99
 4,263,899 18.99 19.38 18.08 0 0 0
13/09/2022
18.99
 2,463,919 19.05 19.18 18.47 0 60 0.0
12/09/2022
19.05
 1,930,464 19.38 19.76 19.05 0 0 0
09/09/2022
19.38
 5,245,787 19.18 19.44 17.96 0 0 0
08/09/2022
19.18
 4,244,787 19.38 19.83 19.05 0 0 0
07/09/2022
19.38
 4,168,389 20.67 20.80 19.38 0 0 0
06/09/2022
20.67
 3,552,497 20.22 20.99 20.02 0 1,600 -0.1
05/09/2022
20.22
 2,086,172 20.41 20.60 20.22 0 0 0
31/08/2022
20.41
 2,798,897 20.22 20.60 19.89 0 0 0
30/08/2022
20.22
 3,674,006 20.67 21.12 20.15 0 6,000 -0.2
29/08/2022
20.67
 6,277,456 21.31 21.31 19.70 0 0 0
26/08/2022
21.31
 4,712,125 21.57 22.09 20.93 0 0 0
25/08/2022
21.57
 3,298,651 21.51 21.96 21.38 0 0 0
24/08/2022
21.51
 3,147,342 21.83 22.09 21.31 0 100 0.0
23/08/2022
21.83
 4,643,601 20.67 21.83 20.02 0 0 0
22/08/2022
20.67
 9,436,296 22.15 22.15 20.54 0 600 0.0
19/08/2022
22.15
 3,932,375 22.35 22.67 22.02 0 0 0
18/08/2022
22.35
 4,266,731 22.61 22.73 22.09 0 0 0
17/08/2022
22.61
 7,700,160 22.67 23.51 22.54 0 0 0
16/08/2022
22.67
 4,439,410 22.54 22.80 22.28 0 0 0
15/08/2022
22.54
 4,241,541 22.67 23.06 22.48 0 0 0
12/08/2022
22.67
 4,913,299 22.28 22.80 21.96 0 0 0
11/08/2022
22.28
 10,381,198 23.45 24.09 22.02 0 0 0
10/08/2022
23.45
 9,837,969 22.48 23.90 22.22 0 200 0.0
09/08/2022
22.48
 5,381,640 22.22 22.86 22.02 0 0 0
08/08/2022
22.22
 5,811,201 22.15 22.93 21.96 0 0 0
05/08/2022
22.15
 7,458,566 21.18 22.61 20.99 0 0 0
04/08/2022
21.18
 7,261,612 21.51 22.15 20.99 0 0 0
03/08/2022
21.51
 5,611,420 21.57 21.64 20.99 0 0 0
02/08/2022
21.57
 9,107,936 21.18 22.22 21.25 0 10,500 -0.4
01/08/2022
21.18
 7,136,503 20.28 21.25 20.02 0 0 0
29/07/2022
20.28
 4,380,073 20.54 20.99 20.22 0 0 0
28/07/2022
20.54
 9,963,545 19.76 21.51 19.96 0 0 0
27/07/2022
19.76
 3,949,108 19.38 19.83 19.05 0 0 0
26/07/2022
19.38
 4,417,449 19.76 20.22 19.31 0 0 0
25/07/2022
19.76
 5,719,128 19.83 20.34 19.05 0 2,200 -0.1
22/07/2022
19.83
 4,936,023 20.47 20.67 19.76 0 0 0
21/07/2022
20.47
 6,023,042 20.99 21.31 20.34 0 0 0
20/07/2022
20.99
 10,185,385 19.38 21.25 19.70 0 0 0
19/07/2022
19.38
 4,672,045 19.05 20.02 18.60 0 25,100 -0.7
18/07/2022
19.05
 6,750,277 19.63 20.15 18.79 0 0 0
15/07/2022
19.63
 9,800,076 18.92 20.22 18.73 0 0 0
14/07/2022
18.92
 4,373,031 18.60 19.25 18.08 0 0 0
13/07/2022
18.60
 5,873,986 19.38 19.83 18.41 0 0 0
12/07/2022
19.38
 6,968,918 18.67 19.96 18.21 0 440,300 -13.3
11/07/2022
18.67
 6,485,979 18.86 19.57 18.08 0 0 0
08/07/2022
18.86
 6,385,693 17.24 18.92 17.44 0 0 0
07/07/2022
17.24
 2,449,842 16.79 17.50 16.47 0 0 0
06/07/2022
16.79
 4,716,492 16.92 18.08 16.15 0 0 0
05/07/2022
16.92
 3,085,457 17.89 18.08 16.86 0 0 0
04/07/2022
17.89
 2,383,445 18.08 18.86 17.57 0 500 0.0
01/07/2022
18.08
 6,278,725 16.99 18.67 15.57 0 2,200 -0.1
30/06/2022
16.99
 4,436,493 18.79 19.12 16.92 0 0 0
29/06/2022
18.79
 3,185,260 19.31 19.83 18.47 0 6,000 -0.2

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