CTCP Tập đoàn C.E.O (ceo)

11.40
0.30
(2.70%)
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)
11/08/2021
5.81
 3,843,217 5.88 6.01 5.81 0 2,000 0.0
10/08/2021
5.88
 2,751,590 6.01 6.07 5.81 8,000 1,000 0.1
09/08/2021
6.01
 3,248,349 5.81 6.07 5.75 0 1,000 0.0
06/08/2021
5.81
 7,417,671 5.62 6.01 5.62 0 120,000 -1.1
05/08/2021
5.62
 3,460,994 5.49 5.68 5.36 0 0 0
04/08/2021
5.43
 1,850,296 5.55 5.55 5.43 20,000 13,800 0.1
03/08/2021
5.55
 3,164,514 5.36 5.68 5.30 15,000 200 0.1
02/08/2021
5.36
 3,007,413 5.49 5.49 5.30 32,000 1,300 0.3
30/07/2021
5.55
 2,109,857 5.55 5.62 5.49 40,000 0 0.3
29/07/2021
5.55
 2,259,362 5.49 5.62 5.49 37,500 0 0.3
28/07/2021
5.49
 1,150,625 5.62 5.62 5.49 0 0 0
27/07/2021
5.62
 3,134,286 5.55 5.62 5.43 3,000 0 0.0
26/07/2021
5.55
 1,674,160 5.55 5.62 5.43 3,000 0 0.0
23/07/2021
5.55
 3,718,659 5.81 5.88 5.49 300 100,000 -0.9
22/07/2021
5.55
 4,199,564 5.10 5.55 5.10 300 48,200 -0.4
21/07/2021
5.10
 1,038,808 5.23 5.30 5.10 3,100 100 0.0
20/07/2021
5.23
 2,127,607 4.97 5.23 4.97 800 0 0.0
19/07/2021
4.97
 2,005,502 5.36 5.36 4.97 18,900 24,200 0.0
16/07/2021
5.30
 1,060,548 5.43 5.43 5.30 500 0 0.0
15/07/2021
5.43
 2,006,833 5.23 5.43 5.17 500 0 0.0
14/07/2021
5.23
 1,454,715 5.30 5.36 5.10 10,400 200 0.1
13/07/2021
5.30
 1,909,019 5.10 5.30 5.10 1,500 0 0.0
12/07/2021
5.10
 4,650,649 5.49 5.55 4.97 36,000 10,000 0.2
09/07/2021
5.49
 2,199,394 5.81 5.81 5.43 27,100 500 0.2
08/07/2021
5.81
 1,661,242 5.75 5.94 5.75 3,200 0 0.0
07/07/2021
5.75
 2,936,649 5.88 5.94 5.55 7,000 0 0.1
06/07/2021
5.88
 4,333,535 6.07 6.20 5.88 26,100 0 0.2
05/07/2021
6.07
 4,094,061 6.46 6.46 6.07 14,400 20,000 -0.1
02/07/2021
6.33
 4,403,027 6.46 6.59 6.26 28,000 11,900 0.2
01/07/2021
6.46
 4,078,065 6.39 6.46 6.26 18,400 138 0.2
30/06/2021
6.39
 4,335,540 6.52 6.59 6.33 4,000 600 0.0
29/06/2021
6.52
 3,013,906 6.46 6.78 6.14 31,000 10,100 0.2
28/06/2021
6.65
 2,514,713 6.65 6.78 6.59 25,000 0 0.3
25/06/2021
6.65
 3,217,800 6.65 6.85 6.52 0 3,200 0.0
24/06/2021
6.65
 2,529,534 6.85 6.91 6.65 20,000 0 0.2
23/06/2021
6.78
 2,949,786 7.10 7.17 6.78 0 10,000 -0.1
22/06/2021
7.10
 6,902,094 6.98 7.30 6.91 2,000 2,000 0
21/06/2021
6.98
 3,856,114 6.98 7.10 6.85 24,800 0 0.3
18/06/2021
6.98
 7,247,477 6.65 7.10 6.65 900 0 0.0
17/06/2021
6.72
 2,535,231 6.72 6.72 6.52 4,000 20,000 -0.2
16/06/2021
6.72
 3,892,252 6.59 6.85 6.52 100 0 0.0
15/06/2021
6.59
 2,384,550 6.20 6.85 6.20 10,300 1,500 0.1
14/06/2021
6.72
 3,627,452 6.78 6.91 6.59 48,100 0 0.5
11/06/2021
6.72
 2,047,632 6.65 6.85 6.46 3,800 0 0.0
10/06/2021
6.65
 3,879,293 6.72 6.98 6.59 7,000 0 0.1
09/06/2021
6.72
 4,179,140 6.59 6.91 6.46 10,000 0 0.1
08/06/2021
6.59
 6,397,331 7.30 7.69 6.59 700 0 0.0
07/06/2021
7.30
 7,365,339 6.98 7.56 6.98 100,000 27,000 0.8
04/06/2021
6.98
 8,899,954 6.78 7.17 6.65 45,000 62,000 -0.2
03/06/2021
6.72
 4,749,792 6.20 6.91 6.20 500 0 0.0
02/06/2021
6.72
 5,172,524 6.78 6.91 6.52 3,500 0 0.0
01/06/2021
6.78
 5,853,108 6.39 6.98 6.39 2,700 36,000 -0.3
31/05/2021
6.52
 7,646,401 6.14 6.65 6.07 1,000 300 0.0
28/05/2021
6.14
 4,152,864 6.07 6.20 6.01 40,000 0 0.4
27/05/2021
6.07
 2,447,205 6.20 6.26 6.01 300 0 0.0
26/05/2021
6.14
 2,166,240 6.26 6.26 6.07 0 100 0.0
25/05/2021
6.26
 1,870,674 6.46 6.52 6.20 300 0 0.0
24/05/2021
6.39
 3,689,202 6.01 6.46 5.94 17,000 0 0.2
21/05/2021
6.01
 2,646,023 5.81 6.14 5.68 100 18,700 -0.2
20/05/2021
5.88
 3,569,059 6.07 6.14 5.88 68,700 20,000 0.4
19/05/2021
6.07
 2,195,000 6.07 6.20 6.01 0 8,000 -0.1
18/05/2021
6.20
 2,577,680 6.26 6.33 6.07 500 5,600 0.0
17/05/2021
6.26
 1,385,121 6.46 6.52 6.26 0 0 0
14/05/2021
6.39
 3,554,534 6.33 6.72 6.20 10,000 100 0.1
13/05/2021
6.33
 1,969,393 6.39 6.52 6.26 5,000 100 0.0
12/05/2021
6.39
 1,587,789 6.20 6.39 6.14 0 3,200 0.0
11/05/2021
6.20
 2,651,400 6.07 6.33 6.07 0 0 0
10/05/2021
6.07
 2,637,651 6.14 6.20 6.01 0 0 0
07/05/2021
6.14
 3,314,615 6.33 6.39 6.01 28,100 4,300 0.2
06/05/2021
6.33
 2,479,456 6.52 6.59 6.26 400 0 0.0
05/05/2021
6.52
 2,912,378 6.39 6.78 6.39 100 0 0.0
04/05/2021
6.39
 2,106,850 6.78 6.78 6.14 6,000 0 0.1
29/04/2021
6.72
 4,291,602 6.33 6.91 6.33 36,600 0 0.4
28/04/2021
6.33
 1,860,143 6.26 6.39 6.07 1,500 14,300 -0.1
27/04/2021
6.20
 2,954,518 6.07 6.20 5.88 1,600 0 0.0
26/04/2021
6.14
 3,767,104 6.59 6.65 6.07 36,300 10,000 0.3
23/04/2021
6.59
 4,956,533 6.39 6.65 6.14 0 100 0.0
22/04/2021
6.39
 5,804,337 7.10 7.17 6.39 15,400 3,000 0.1
20/04/2021
7.10
 3,700,567 7.04 7.36 6.98 0 0 0
19/04/2021
7.04
 9,128,371 7.36 7.36 6.72 15,100 20,500 -0.1
16/04/2021
7.36
 13,825,398 7.75 7.88 7.17 11,800 17,000 -0.1
15/04/2021
7.82
 5,704,296 8.07 8.20 7.82 0 0 0
14/04/2021
8.07
 5,083,005 8.07 8.27 7.94 3,000 0 0.0
13/04/2021
8.07
 9,421,639 8.53 8.65 8.01 0 0 0
12/04/2021
8.59
 5,346,003 8.40 8.59 8.33 1,000 3,500 0.0
09/04/2021
8.40
 5,665,086 8.40 8.53 8.27 12,500 0 0.2
08/04/2021
8.40
 7,563,339 8.59 8.85 8.40 500 5,000 -0.1
07/04/2021
8.59
 4,994,341 8.72 8.85 8.53 20,000 400 0.3
06/04/2021
8.72
 13,981,501 8.14 8.85 8.14 0 25,500 -0.3
05/04/2021
8.27
 5,813,283 8.20 8.46 8.14 0 100 0.0
02/04/2021
8.14
 3,925,543 8.27 8.33 8.07 0 400 0.0
01/04/2021
8.20
 11,796,103 7.82 8.40 7.82 0 0 0
31/03/2021
7.82
 5,029,575 7.94 8.07 7.75 0 2,000,000 -24.4
30/03/2021
7.94
 4,548,188 7.94 8.14 7.88 0 0 0
29/03/2021
7.94
 4,221,210 7.88 8.07 7.82 0 0 0
26/03/2021
7.88
 7,307,033 7.82 8.01 7.36 0 43,300 -0.5
25/03/2021
7.82
 4,188,487 8.20 8.27 7.82 0 0 0
24/03/2021
8.20
 9,256,728 7.88 8.27 7.75 0 45,300 -0.6
23/03/2021
7.94
 6,566,486 7.88 8.14 7.75 0 3,000 0.0
22/03/2021
7.82
 4,007,472 7.82 7.94 7.75 0 300 0.0

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