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)
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 8.59 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 8.27 8.85 8.14 0 25,500 -0.3
05/04/2021
8.27
 5,813,283 8.14 8.46 8.14 0 100 0.0
02/04/2021
8.14
 3,925,543 8.20 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 7.94 8.27 7.75 0 45,300 -0.6
23/03/2021
7.94
 6,566,486 7.82 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
19/03/2021
7.82
 5,002,605 8.01 8.01 7.75 0 8,000 -0.1
18/03/2021
8.01
 3,084,325 8.07 8.40 7.94 3,000 0 0.0
17/03/2021
8.07
 6,622,477 7.88 8.27 7.82 0 4,000 -0.1
16/03/2021
7.88
 3,862,976 7.88 7.94 7.69 400 0 0.0
15/03/2021
7.88
 5,298,814 7.75 8.14 7.75 400 2,500 0.0
12/03/2021
7.75
 2,997,187 7.82 7.94 7.69 0 0 0
11/03/2021
7.82
 3,972,385 7.69 7.94 7.69 20,700 0 0.2
10/03/2021
7.69
 5,464,770 7.69 7.82 7.56 5,500 500 0.1
09/03/2021
7.69
 5,988,410 8.07 8.07 7.69 0 700 0.0
08/03/2021
8.07
 8,689,640 7.82 8.40 7.82 0 31,400 -0.4
05/03/2021
7.82
 13,571,151 7.10 7.82 6.91 600 1,200 0.0
04/03/2021
7.10
 5,307,810 7.30 7.43 6.91 1,500 400 0.0
03/03/2021
7.30
 7,067,539 7.10 7.36 6.91 2,100 2,200 0.0
02/03/2021
7.10
 2,755,924 7.10 7.30 7.04 0 1,000 0.0
01/03/2021
7.10
 5,527,164 6.98 7.30 6.91 10,400 1,000 0.1
26/02/2021
6.98
 2,873,191 6.85 7.17 6.59 1,000 0 0.0
25/02/2021
6.85
 3,808,298 6.91 7.04 6.78 0 0 0
24/02/2021
6.91
 5,582,504 7.23 7.43 6.85 5,900 5,400 0.0
23/02/2021
7.23
 6,012,524 6.98 7.56 6.85 0 4,000 0.0
22/02/2021
6.98
 3,839,450 7.23 7.36 6.85 500 0 0.0
19/02/2021
7.23
 5,262,500 6.91 7.49 6.91 2,100 11,000 -0.1
18/02/2021
6.91
 7,710,339 6.33 6.91 6.14 400 8,900 -0.1
17/02/2021
6.33
 2,018,816 6.01 6.33 6.01 29,800 0 0.3
09/02/2021
6.01
 1,109,148 5.75 6.26 5.23 5,000 0 0.0
08/02/2021
5.75
 3,759,505 6.20 6.26 5.75 0 0 0
05/02/2021
6.20
 1,611,482 6.26 6.39 6.07 7,600 0 0.1
04/02/2021
6.26
 1,322,685 6.26 6.52 6.20 400 40,000 -0.4
03/02/2021
6.26
 5,853,768 5.75 6.26 5.49 500 0 0.0
02/02/2021
5.75
 4,131,915 5.75 5.75 5.23 10,200 0 0.1
01/02/2021
5.75
 4,805,760 6.33 6.33 5.75 78,000 0 0.7
29/01/2021
6.33
 4,431,150 5.81 6.39 5.23 300 2,000 0.0
28/01/2021
5.81
 4,711,632 6.46 6.46 5.81 11,500 11,000 0.0
27/01/2021
6.46
 3,847,826 7.17 7.23 6.46 600 25,000 -0.3
26/01/2021
7.17
 4,884,134 7.43 7.49 6.91 800 2,000 0.0
25/01/2021
7.43
 5,620,483 7.43 7.75 7.17 0 25,000 -0.3
22/01/2021
7.43
 5,900,600 7.36 7.69 7.30 2,100 20,200 -0.2
21/01/2021
7.36
 3,650,546 6.72 7.36 6.59 1,600 600 0.0
20/01/2021
6.72
 6,514,401 6.98 7.04 6.33 66,800 0 0.7
19/01/2021
6.98
 8,021,350 7.75 7.82 6.98 23,500 700 0.2
18/01/2021
7.75
 3,713,268 7.82 8.07 7.69 11,600 0 0.1
15/01/2021
7.82
 5,146,140 7.69 8.01 7.56 0 0 0
14/01/2021
7.69
 3,598,091 7.75 7.75 7.49 10,100 46,900 -0.4
13/01/2021
7.75
 3,960,405 7.82 8.07 7.62 0 0 0
12/01/2021
7.82
 4,716,100 7.82 7.94 7.49 0 700 0.0
11/01/2021
7.82
 3,330,100 7.94 8.20 7.75 2,000 0 0.0
08/01/2021
7.94
 6,892,581 7.94 8.33 7.17 2,000 53,500 -0.6
07/01/2021
7.94
 11,020,006 8.78 8.78 7.94 500 15,500 -0.2
06/01/2021
8.78
 4,435,458 8.91 9.04 8.59 0 1,400 0.0
05/01/2021
8.91
 3,800,560 8.72 9.24 8.65 200 5,000 -0.1
04/01/2021
8.72
 6,542,300 8.07 8.85 8.07 24,600 20,000 0.1
31/12/2020
8.07
 2,723,900 7.94 8.14 7.94 0 6,000 -0.1
30/12/2020
7.94
 3,727,815 8.07 8.46 7.94 2,000 0 0.0
29/12/2020
8.07
 3,435,688 7.94 8.27 7.94 600 16,000 -0.2
28/12/2020
7.94
 4,573,278 8.01 8.07 7.75 2,500 10,200 -0.1
25/12/2020
8.01
 6,993,786 8.07 8.33 7.75 500 30,100 -0.4
24/12/2020
8.07
 8,212,595 7.49 8.14 7.43 2,000 14,600 -0.2
23/12/2020
7.49
 12,069,246 6.85 7.49 6.59 200 22,200 -0.3
22/12/2020
6.85
 9,053,709 6.46 6.85 6.33 0 500 0.0
21/12/2020
6.46
 9,288,055 6.20 6.59 6.20 0 200 0.0
18/12/2020
6.20
 6,979,443 6.01 6.59 5.94 19,100 60,000 -0.4
17/12/2020
6.01
 9,612,930 5.49 6.01 5.43 6,500 0 0.1
16/12/2020
5.49
 2,973,353 5.43 5.55 5.43 700 0 0.0
15/12/2020
5.43
 6,131,541 5.36 5.62 5.23 23,500 3,500 0.2
14/12/2020
5.36
 3,213,753 5.36 5.43 5.30 0 0 0
11/12/2020
5.36
 2,207,079 5.36 5.43 5.30 0 0 0
10/12/2020
5.36
 10,119,830 5.10 5.55 5.17 0 300 0.0
09/12/2020
5.10
 4,490,393 5.04 5.23 4.97 700 100 0.0
08/12/2020
5.04
 1,892,772 5.10 5.17 4.97 0 400 0.0
07/12/2020
5.10
 5,397,622 5.04 5.30 5.04 50,000 6,400 0.4
04/12/2020
5.04
 6,024,064 4.71 5.17 4.71 200 0 0.0
03/12/2020
4.71
 1,181,650 4.78 4.78 4.65 0 0 0
02/12/2020
4.78
 1,747,880 4.65 4.84 4.65 200 0 0.0
01/12/2020
4.65
 1,538,627 4.71 4.71 4.59 0 0 0
30/11/2020
4.71
 1,047,850 4.71 5.17 4.71 0 0 0
27/11/2020
4.71
 680,720 4.84 4.84 4.71 2,000 0 0.0
26/11/2020
4.84
 3,154,631 4.71 4.91 4.65 0 500 0.0
25/11/2020
4.71
 2,129,776 4.65 4.71 4.65 0 200 0.0
24/11/2020
4.65
 1,623,478 4.65 4.71 4.59 0 200 0.0
23/11/2020
4.65
 1,334,665 4.65 4.71 4.65 6,300 300 0.0
20/11/2020
4.65
 1,266,879 4.65 4.71 4.59 600 800 0.0
19/11/2020
4.65
 1,698,901 4.71 4.71 4.59 0 0 0
18/11/2020
4.71
 1,293,188 4.59 4.71 4.52 0 1,500 0.0

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