CTCP Tập đoàn C.E.O (ceo)

11.20
0.10
(0.90%)
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)
31/12/2021
45.79
 6,625,338 45.86 46.95 43.27 2,700 1,400 0.1
30/12/2021
45.66
 5,402,587 45.86 47.02 44.11 15,520 11,600 0.3
29/12/2021
45.73
 9,805,210 48.44 49.41 44.24 3,910 3,729,700 -269.0
28/12/2021
45.28
 9,852,259 42.56 45.28 41.98 3,100 4,006,400 -279.6
27/12/2021
41.21
 8,924,462 38.11 41.21 37.33 12,000 5,032,300 -310.2
24/12/2021
37.46
 9,537,493 38.30 39.91 35.91 565 3,001,000 -174.6
23/12/2021
38.30
 13,356,546 42.63 44.57 38.30 9,200 4,003,300 -250.6
22/12/2021
42.50
 11,348,001 40.04 43.73 39.98 14,811 5,004,000 -328.7
21/12/2021
39.79
 9,370,475 37.59 39.79 35.14 12,600 3,007,899 -173.0
20/12/2021
36.17
 7,672,375 34.23 36.49 32.10 33,447 950 1.8
17/12/2021
34.23
 8,520,407 33.59 34.94 32.42 22,509 2,309,200 -122.3
16/12/2021
32.10
 10,031,258 30.03 32.16 29.71 22,820 3,566,100 -176.2
15/12/2021
29.26
 7,808,623 26.61 29.26 26.61 1,000 2,300 -0.1
14/12/2021
26.61
 3,675,957 27.71 27.84 26.29 2,032 2,200 0.0
13/12/2021
26.48
 4,685,845 24.87 27.00 23.77 700 34,100 -1.3
10/12/2021
24.61
 3,543,005 25.38 26.42 24.54 0 2,000 -0.1
09/12/2021
25.38
 2,353,922 25.83 26.48 25.06 1,060 24,100 -0.9
08/12/2021
25.77
 2,869,127 27.13 27.84 25.77 900 18,900 -0.7
07/12/2021
27.06
 6,101,415 24.61 27.51 23.64 31,107 2,100 1.2
06/12/2021
25.32
 5,692,400 28.10 28.10 25.32 1,800 42,300 -1.7
03/12/2021
28.10
 7,541,814 29.71 29.97 26.80 1,700 5,100 -0.2
02/12/2021
27.26
 4,923,884 24.80 27.26 24.80 0 4,400 -0.2
01/12/2021
24.80
 6,603,180 23.57 27.13 23.57 0 673,300 -26.0
30/11/2021
26.16
 10,305,268 29.06 31.32 26.16 3,900 464,480 -19.2
29/11/2021
29.06
 10,762,221 29.06 30.10 26.22 58,260 4,536,300 -197.5
26/11/2021
27.45
 5,712,234 27.45 27.45 25.83 3,700 674,100 -28.5
25/11/2021
25.00
 1,681,538 25.00 25.00 23.45 0 519,000 -20.1
24/11/2021
22.73
 3,524,375 20.67 22.73 20.67 7,200 191,000 -6.4
23/11/2021
20.67
 5,309,551 18.86 20.86 17.44 2,980 262,700 -7.9
22/11/2021
18.99
 11,165,428 21.64 22.35 18.34 3,000 520,200 -16.9
19/11/2021
20.34
 13,201,336 20.41 20.41 18.73 6,700 405,900 -12.6
18/11/2021
18.60
 3,416,188 18.60 18.60 17.12 12,900 431,000 -11.9
17/11/2021
16.92
 7,294,799 16.92 16.92 15.44 5,100 323,300 -8.3
16/11/2021
15.44
 19,569,277 15.44 15.44 14.08 32,500 471,600 -10.5
15/11/2021
14.08
 3,043,078 14.08 14.08 14.08 0 55,000 -1.2
12/11/2021
12.85
 4,461,806 12.85 12.85 12.59 0 48,500 -1.0
11/11/2021
11.69
 13,161,534 11.69 11.69 11.30 10,100 733,518 -13.1
10/11/2021
10.66
 6,425,683 9.69 10.66 9.69 0 28,600 -0.5
09/11/2021
9.69
 17,022,766 8.91 9.69 8.91 6,500 563,600 -8.2
08/11/2021
8.85
 13,383,489 8.07 8.85 8.07 0 67,000 -0.9
05/11/2021
8.07
 3,712,382 8.07 8.20 7.94 220,918 1,000 2.7
04/11/2021
8.01
 6,593,933 7.75 8.14 7.69 304,500 50,000 3.2
03/11/2021
7.75
 15,848,411 8.46 8.91 7.62 386,300 27,200 4.6
02/11/2021
8.40
 10,684,861 7.82 8.53 7.75 10,000 30,300 -0.3
01/11/2021
7.82
 7,689,189 8.07 8.14 7.82 35,100 9,900 0.3
29/10/2021
7.94
 12,717,745 7.62 8.14 7.49 320,400 202,500 1.5
28/10/2021
7.62
 5,499,798 7.49 7.69 7.49 36,200 3,000 0.4
27/10/2021
7.49
 6,319,161 7.49 7.62 7.43 14,900 1,000 0.2
26/10/2021
7.49
 3,589,759 7.49 7.49 7.30 5,600 600 0.1
25/10/2021
7.49
 6,070,870 7.43 7.75 7.43 165,600 68,000 1.1
22/10/2021
7.43
 11,585,114 6.98 7.49 6.91 222,000 121,000 1.1
21/10/2021
6.91
 2,950,418 6.98 7.10 6.85 500 0 0.0
20/10/2021
6.98
 4,729,567 7.10 7.10 6.85 13,500 500 0.1
19/10/2021
7.04
 3,692,112 7.04 7.17 6.98 40,400 0 0.4
18/10/2021
7.10
 3,755,015 7.23 7.36 7.10 70,000 0 0.8
15/10/2021
7.23
 2,950,496 7.23 7.36 7.10 241,300 5,000 2.7
14/10/2021
7.23
 8,734,971 6.98 7.43 6.98 173,000 9,700 1.8
13/10/2021
6.98
 4,058,764 6.78 7.23 6.78 4,000 0 0.0
12/10/2021
6.98
 2,524,595 6.98 7.04 6.85 13,000 0 0.1
11/10/2021
6.98
 2,206,790 6.39 7.10 6.39 74,000 0 0.8
08/10/2021
6.98
 6,303,049 7.23 7.30 6.91 86,300 0 1.0
07/10/2021
7.23
 7,906,957 6.98 7.30 6.98 246,000 3,000 2.7
06/10/2021
6.98
 5,902,861 6.98 7.17 6.85 392,000 15,500 4.1
05/10/2021
6.98
 7,395,370 6.65 6.98 6.52 479,000 17,700 4.9
04/10/2021
6.59
 3,378,875 6.52 6.72 6.46 440,000 10,000 4.4
01/10/2021
6.46
 2,672,404 6.59 6.65 6.46 0 10,000 -0.1
30/09/2021
6.65
 2,017,272 6.46 6.72 6.39 229,600 10,000 2.2
29/09/2021
6.46
 2,096,580 6.46 6.59 6.26 9,000 10,000 0.0
28/09/2021
6.46
 3,988,979 6.26 6.46 6.07 6,500 6,000 0.0
27/09/2021
6.26
 6,934,283 6.72 6.78 6.26 500 0 0.0
24/09/2021
6.72
 3,330,507 6.91 6.98 6.65 238,500 0 2.5
23/09/2021
6.91
 4,087,798 7.17 7.43 6.78 144,000 30,000 1.3
22/09/2021
7.17
 8,517,118 6.72 7.17 6.59 245,031 0 2.7
21/09/2021
6.78
 7,493,800 6.91 6.91 6.52 8,700 38,000 -0.3
20/09/2021
6.91
 6,097,331 7.17 7.36 6.91 27,000 0 0.3
17/09/2021
7.10
 11,968,275 6.85 7.43 6.85 332,500 20,800 3.5
16/09/2021
6.91
 3,333,722 6.78 6.91 6.72 266,000 0 2.8
15/09/2021
6.78
 5,281,108 6.72 7.10 6.65 337,100 1,900 3.6
14/09/2021
6.72
 4,858,447 6.59 6.78 6.46 292,500 100 3.0
13/09/2021
6.59
 6,811,913 6.78 6.91 6.52 202,600 15,000 1.9
10/09/2021
6.78
 7,204,402 6.78 7.17 6.78 174,000 2,200 1.9
09/09/2021
6.78
 12,383,751 6.20 6.78 6.20 117,000 35,400 0.8
08/09/2021
6.20
 2,595,682 6.20 6.39 6.14 3,000 0 0.0
07/09/2021
6.26
 4,744,241 6.59 6.65 6.20 6,000 28,400 -0.2
06/09/2021
6.52
 13,855,682 6.01 6.59 6.01 16,300 42,300 -0.3
01/09/2021
6.01
 2,139,382 6.01 6.07 5.88 0 0 0
31/08/2021
6.01
 3,580,986 5.81 6.14 5.75 0 3,874 0.0
30/08/2021
5.81
 2,651,805 5.81 5.94 5.68 0 0 0
27/08/2021
5.81
 2,800,321 5.49 5.81 5.43 34,000 0 0.3
26/08/2021
5.55
 1,052,305 5.55 5.62 5.49 30,000 0 0.3
25/08/2021
5.55
 1,653,609 5.62 5.62 5.36 53,800 0 0.5
24/08/2021
5.55
 2,061,979 5.49 5.62 5.43 8,000 0 0.1
23/08/2021
5.49
 2,366,084 5.68 5.75 5.49 3,000 500 0.0
20/08/2021
5.68
 5,869,428 6.01 6.01 5.62 60,000 800 0.5
19/08/2021
6.01
 2,609,159 6.07 6.07 5.94 0 0 0
18/08/2021
6.07
 2,164,300 6.14 6.20 6.07 0 0 0
17/08/2021
6.14
 2,917,428 6.20 6.33 6.07 8,000 20,000 -0.1
16/08/2021
6.20
 4,251,057 6.07 6.26 6.01 0 0 0
13/08/2021
6.07
 2,285,697 6.14 6.14 5.88 0 0 0
12/08/2021
6.14
 5,608,367 5.81 6.26 5.81 100 51,000 -0.5

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