CTCP Tập đoàn C.E.O (ceo)

11.10
0.10
(0.91%)
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
(2026-09-07) 		-2.60 -20.16% 101,449,300 -6,418,805 -59.4
10.30
12.90
11.10
2 tháng
(2026-08-06) 		-1.50 -12.71% 227,031,700 4,122,995 77.7
10.30
13.60
11.10
3 tháng
(2026-07-07) 		-3.70 -26.43% 354,024,600 3,904,095 73.2
10.30
14.50
11.10
6 tháng
(2026-04-08) 		-6.37 -38.20% 890,069,500 1,092,595 30.5
10.30
18.30
11.10
12 tháng
(2025-10-10) 		-14.84 -59.03% 2,757,876,500 -14,768,005 -390.0
10.30
30.38
11.10
24 tháng
(2024-10-15) 		-3.03 -22.75% 5,769,642,444 -4,693,755 -190.7
9.34
30.38
11.10
36 tháng
(2023-10-23) 		-7.24 -41.26% 7,968,776,585 -5,882,105 -218.9
9.34
30.38
11.10
60 tháng
(2021-11-01) 		2.48 31.80% 11,623,958,904 -36,387,589 -2,345.3
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)
03/06/2022
27.64
 5,691,829 25.77 28.03 25.38 500 0 0.0
02/06/2022
25.83
 6,167,009 27.45 28.16 25.83 0 0 0
01/06/2022
27.45
 5,666,286 28.55 28.55 26.80 5,900 2,000 0.2
31/05/2022
28.55
 6,139,808 28.61 29.00 27.32 429,400 14,600 18.3
30/05/2022
28.48
 3,780,452 28.35 29.32 27.84 900 15,700 -0.6
27/05/2022
28.35
 4,873,614 27.97 29.65 27.58 2,300 1,900 0.0
26/05/2022
27.97
 4,575,530 28.61 29.06 27.71 9,600 59,900 -2.2
25/05/2022
28.55
 7,024,067 26.16 28.55 26.09 7,500 2,000 0.2
24/05/2022
25.96
 5,185,440 23.64 25.96 22.67 0 16,900 -0.6
23/05/2022
23.64
 5,280,038 25.58 26.74 22.99 1,500 17,300 -0.6
20/05/2022
25.51
 4,627,547 24.54 26.80 24.54 76,600 0 3.1
19/05/2022
24.67
 4,591,759 24.74 25.12 22.61 16,000 70,600 -2.0
18/05/2022
24.61
 5,164,946 24.03 25.96 24.03 6,600 16,900 -0.4
17/05/2022
23.96
 3,682,111 21.83 23.96 21.44 10,200 600 0.3
16/05/2022
21.83
 4,672,798 19.38 21.83 19.38 73,200 2,600 2.4
13/05/2022
19.89
 6,600,518 21.12 21.57 19.12 7,700 2,700 0.2
12/05/2022
21.12
 6,143,898 23.70 24.35 21.12 4,900 0 0.2
11/05/2022
23.45
 2,789,148 21.31 23.45 21.31 3,600 100 0.1
10/05/2022
21.31
 4,430,546 19.38 21.31 17.76 500 700 0.0
09/05/2022
19.38
 6,047,941 21.51 21.51 19.38 4,500 5,400 0.0
06/05/2022
21.51
 3,419,462 23.57 23.57 21.51 11,400 300 0.4
05/05/2022
23.57
 3,334,728 24.61 25.77 22.15 700 2,100 -0.1
04/05/2022
24.54
 3,349,960 26.61 26.87 24.54 2,000 0 0.1
29/04/2022
26.61
 5,697,485 25.38 27.64 24.61 1,800 200 0.1
28/04/2022
25.38
 4,464,434 27.77 27.77 25.25 4,200 6,300 -0.1
27/04/2022
26.74
 4,542,081 24.54 26.74 24.41 3,600 2,100 0.1
26/04/2022
24.35
 6,952,626 20.67 24.35 19.96 700 300 0.0
25/04/2022
22.15
 3,858,712 24.61 25.83 22.15 1,100 0 0.0
22/04/2022
24.61
 6,144,339 24.67 27.77 24.61 3,000 3,300 0.0
21/04/2022
27.32
 5,505,700 30.36 30.36 27.32 1,000 12,600 -0.5
20/04/2022
30.36
 2,767,540 33.26 33.46 30.36 600 1,000 0.0
19/04/2022
33.07
 2,473,000 33.59 34.88 32.75 0 0 0
18/04/2022
33.59
 4,510,296 34.23 36.81 30.68 700 1,400 0.0
14/04/2022
35.52
 2,317,185 36.81 37.72 35.52 500 0 0.0
13/04/2022
36.49
 5,050,899 34.81 36.62 32.94 1,100 6,300 -0.3
12/04/2022
34.88
 3,511,044 38.75 39.01 34.88 3,100 12,100 -0.5
08/04/2022
38.49
 2,781,865 37.85 39.40 37.78 2,000 8,800 -0.4
07/04/2022
37.91
 5,463,731 39.98 40.04 36.69 8,300 100 0.5
06/04/2022
39.98
 5,463,664 40.82 42.30 39.01 10,900 4,200 0.4
05/04/2022
41.98
 2,676,768 41.98 43.14 41.08 2,000 3,000 -0.1
04/04/2022
41.98
 3,601,065 43.27 44.24 41.98 4,000 3,400 0.0
01/04/2022
43.21
 3,786,975 41.34 43.27 40.24 2,500 12,000 -0.6
31/03/2022
41.34
 3,911,429 40.11 43.27 40.11 5,300 4,800 0.0
30/03/2022
42.56
 6,646,766 44.57 45.53 41.34 9,800 2,100 0.5
29/03/2022
45.28
 4,258,188 42.50 46.37 41.66 0 0 0
28/03/2022
42.63
 14,004,870 45.86 45.86 41.27 3,500 500 0.2
25/03/2022
45.86
 5,668,769 46.83 47.08 45.86 0 0 0
24/03/2022
46.83
 7,023,978 47.08 48.44 46.50 0 0 0
23/03/2022
47.08
 6,337,804 47.54 47.92 46.50 100 0 0.0
22/03/2022
47.28
 7,937,295 49.47 49.47 47.15 0 3,400 -0.3
21/03/2022
47.92
 7,640,759 45.28 48.38 45.21 0 5,500 -0.4
18/03/2022
45.21
 7,476,724 44.24 46.44 44.11 1,133,700 507,200 43.8
17/03/2022
44.24
 3,870,835 44.57 47.15 43.98 100 35,200 -2.4
16/03/2022
44.11
 4,307,959 44.57 46.50 44.05 0 9,500 -0.7
15/03/2022
44.57
 3,989,480 43.34 44.95 43.34 252,300 5,000 17.0
14/03/2022
43.34
 6,716,469 41.59 45.21 40.37 230,900 1,300 15.1
11/03/2022
41.59
 4,243,020 43.27 43.27 40.69 4,000 0 0.3
10/03/2022
43.01
 3,178,429 42.63 44.44 42.63 2,000 1,400 0.0
09/03/2022
42.05
 5,986,082 41.53 43.27 40.11 4,400 3,200 0.1
08/03/2022
41.66
 8,916,240 44.89 45.21 40.95 900 750 0.0
07/03/2022
45.21
 4,806,397 45.66 46.44 44.76 600 1,200 0.0
04/03/2022
45.66
 6,595,432 45.28 47.79 44.76 3,826 1,300 0.2
03/03/2022
45.28
 4,216,129 45.21 46.31 44.57 9,600 0 0.7
02/03/2022
45.21
 5,977,069 46.37 46.95 44.63 700 11,600 -0.8
01/03/2022
46.37
 8,169,767 42.50 46.44 42.11 60,100 3,200 3.9
28/02/2022
42.43
 3,740,591 43.14 43.60 41.14 500 12,600 -0.8
25/02/2022
42.82
 3,892,091 41.85 43.92 41.85 1,000 1,200 0.0
24/02/2022
41.85
 13,472,391 44.57 45.34 40.56 8,300 11,200 -0.2
23/02/2022
45.02
 5,504,330 41.34 46.24 38.75 3,600 1,900 0.1
22/02/2022
42.82
 14,956,046 47.54 47.79 42.82 37,600 3,800 2.3
21/02/2022
47.54
 5,582,032 46.37 50.12 46.18 1,200 500 0.1
18/02/2022
46.18
 5,756,266 42.95 47.15 41.01 100 1,000 -0.1
17/02/2022
43.01
 6,319,033 43.21 47.08 41.98 6,000 3,200 0.2
16/02/2022
43.21
 6,304,829 39.53 43.21 39.53 2,000 1,700 0.0
15/02/2022
39.33
 4,230,967 38.43 40.24 37.46 1,100 60,000 -3.6
14/02/2022
37.78
 5,591,849 35.91 39.08 32.94 200 450 0.0
11/02/2022
35.85
 4,632,485 39.33 40.04 35.52 2,300 1,400 0.0
10/02/2022
39.27
 5,510,922 37.46 39.27 36.88 1,100 2,000 -0.1
09/02/2022
35.72
 9,170,327 29.39 35.72 29.26 1,100 11,900 -0.5
08/02/2022
32.49
 6,916,337 32.81 36.10 32.49 68,300 4,000 3.2
07/02/2022
36.04
 4,895,488 40.37 42.05 36.04 2,400 117,800 -6.6
28/01/2022
40.04
 6,641,804 40.04 40.95 36.17 1,500 4,300 -0.2
27/01/2022
40.04
 5,729,606 44.24 45.86 39.85 2,500 5,100 -0.2
26/01/2022
44.24
 5,969,069 42.95 44.50 40.69 6,300 10,500 -0.3
25/01/2022
40.50
 7,706,226 35.52 40.50 33.46 74,500 200 4.1
24/01/2022
36.81
 10,548,732 44.50 44.50 36.81 66,100 15,682 3.3
21/01/2022
40.50
 3,555,688 40.50 40.50 40.37 6,000 10,510 -0.3
20/01/2022
36.81
 11,359,839 30.23 36.81 30.23 13,310 15,000 0.0
19/01/2022
33.52
 737,127 33.52 33.65 33.52 0 0 0
18/01/2022
37.20
 3,375,090 37.20 41.21 37.20 128 5,800 -0.3
17/01/2022
41.34
 7,706,641 46.18 48.76 41.34 5,900 8,400 -0.2
14/01/2022
45.92
 11,441,525 43.21 50.38 43.21 5,114 7,830 -0.2
13/01/2022
47.99
 5,791,411 53.28 54.90 47.99 5,500 14,700 -0.8
12/01/2022
53.28
 11,170,803 53.28 60.71 53.28 8,800 0 0.7
11/01/2022
59.16
 9,345,198 53.80 59.16 51.73 3,300 29,700 -2.3
10/01/2022
53.80
 9,699,352 59.74 64.59 53.80 5,800 12,400 -0.6
07/01/2022
59.74
 6,759,445 56.84 60.71 54.25 2,700 3,365 -0.1
06/01/2022
55.80
 8,924,650 55.67 59.03 51.67 4,600 34,300 -2.6
05/01/2022
55.29
 6,618,058 50.38 55.29 50.38 8,200 900 0.6
04/01/2022
50.31
 4,285,793 45.86 50.31 45.86 1,400 200 0.1

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