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)
08/09/2021
6.20
 2,595,682 6.26 6.39 6.14 3,000 0 0.0
07/09/2021
6.26
 4,744,241 6.52 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
 2,800,200 5.55 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 5.55 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
 5,869,200 6.01 6.01 5.62 60,000 800 0.5
19/08/2021
6.01
 2,609,100 6.07 6.07 5.94 0 0 0
18/08/2021
6.07
 2,164,100 6.14 6.20 6.07 0 0 0
17/08/2021
6.14
 2,917,100 6.20 6.33 6.07 8,000 20,000 -0.1
16/08/2021
6.20
 4,250,800 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
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
 7,417,300 5.62 6.01 5.62 0 120,000 -1.1
05/08/2021
5.62
 3,460,700 5.43 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
 3,164,300 5.36 5.68 5.30 15,000 200 0.1
02/08/2021
5.36
 3,007,300 5.55 5.55 5.30 32,000 1,300 0.3
30/07/2021
5.55
 2,109,800 5.55 5.62 5.49 40,000 0 0.3
29/07/2021
5.55
 2,259,300 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 5.55 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 5.30 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 6.33 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 6.65 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 6.78 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 6.72 7.10 6.65 900 0 0.0
17/06/2021
6.72
 2,535,100 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 6.72 6.85 6.20 10,300 1,500 0.1
14/06/2021
6.72
 3,627,452 6.72 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 6.72 7.17 6.65 45,000 62,000 -0.2
03/06/2021
6.72
 4,749,792 6.72 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 6.52 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 6.14 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 6.39 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
 2,645,800 5.88 6.14 5.68 100 18,700 -0.2
20/05/2021
5.88
 3,568,800 6.07 6.14 5.88 68,700 20,000 0.4
19/05/2021
6.07
 2,195,000 6.20 6.20 6.01 0 8,000 -0.1
18/05/2021
6.20
 2,577,500 6.26 6.33 6.07 500 5,600 -0.0
17/05/2021
6.26
 1,385,121 6.39 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 6.72 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 6.20 6.39 6.07 1,500 14,300 -0.1
27/04/2021
6.20
 2,954,518 6.14 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 7.82 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

Chính sách bảo mật | Điều khoản sử dụng |