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)
17/11/2020
4.59
 404,710 4.52 4.59 4.52 0 1,000 -0.0
16/11/2020
4.52
 911,329 4.59 4.65 4.52 0 500 -0.0
13/11/2020
4.59
 635,006 4.65 4.65 4.59 0 500 -0.0
12/11/2020
4.65
 274,781 4.65 4.65 4.59 1,000 500 0.0
11/11/2020
4.65
 505,335 4.71 4.71 4.59 0 0 0
10/11/2020
4.71
 1,969,349 4.52 4.71 4.52 2,300 3,000 -0.0
09/11/2020
4.52
 501,219 4.46 4.59 4.46 0 1,000 -0.0
06/11/2020
4.46
 712,620 4.52 4.52 4.46 0 0 0
05/11/2020
4.52
 358,660 4.52 4.59 4.46 0 500 -0.0
04/11/2020
4.52
 1,807,610 4.52 4.59 4.46 0 0 0
03/11/2020
4.52
 322,010 4.52 4.52 4.46 0 500 -0.0
02/11/2020
4.52
 968,681 4.39 4.59 4.33 10,000 2,000 0.1
30/10/2020
4.39
 714,480 4.46 4.52 4.39 0 3,500 -0.0
29/10/2020
4.46
 718,870 4.52 4.52 4.39 0 500 -0.0
28/10/2020
4.52
 1,505,750 4.52 4.59 4.39 5,000 2,000 0.0
27/10/2020
4.52
 1,453,907 4.65 4.65 4.52 0 1,000 -0.0
26/10/2020
4.65
 1,715,993 4.78 4.78 4.65 13,000 2,800 0.1
23/10/2020
4.78
 766,395 4.78 4.84 4.71 0 1,000 -0.0
22/10/2020
4.78
 1,758,393 4.78 4.84 4.65 0 1,100 -0.0
21/10/2020
4.78
 1,452,813 4.84 4.91 4.78 0 0 0
20/10/2020
4.84
 952,600 4.84 4.91 4.78 3,500 50,000 -0.3
19/10/2020
4.84
 3,230,278 4.78 4.97 4.78 2,400 0 0.0
16/10/2020
4.78
 1,620,400 4.71 4.84 4.65 0 0 0
15/10/2020
4.71
 1,666,406 4.71 4.78 4.65 0 200 -0.0
14/10/2020
4.71
 1,498,825 4.78 4.78 4.71 0 0 0
13/10/2020
4.78
 669,243 4.78 4.78 4.71 0 0 0
12/10/2020
4.78
 1,505,900 4.91 4.91 4.71 0 0 0
09/10/2020
4.91
 1,123,623 4.84 4.91 4.78 0 0 0
08/10/2020
4.84
 2,040,754 4.84 4.91 4.78 0 700 -0.0
07/10/2020
4.84
 1,770,589 4.91 4.97 4.84 0 0 0
06/10/2020
4.91
 2,339,813 4.97 5.04 4.91 0 50,000 -0.4
05/10/2020
4.97
 5,835,042 4.78 5.10 4.78 0 0 0
02/10/2020
4.78
 2,797,450 4.78 4.84 4.59 300 0 0.0
01/10/2020
4.78
 1,215,665 4.71 4.84 4.71 50,000 200 0.4
30/09/2020
4.71
 1,413,419 4.71 4.78 4.65 50,100 0 0.4
29/09/2020
4.71
 2,542,816 4.78 4.97 4.71 100 0 0.0
28/09/2020
4.78
 4,226,755 4.59 4.97 4.65 200 0 0.0
25/09/2020
4.59
 1,536,162 4.65 4.71 4.59 0 0 0
24/09/2020
4.65
 1,685,070 4.71 4.78 4.65 0 0 0
23/09/2020
4.71
 916,749 4.71 4.84 4.71 2,074 0 0.0
22/09/2020
4.71
 1,557,113 4.71 4.84 4.65 0 0 0
21/09/2020
4.71
 2,979,152 4.71 4.91 4.65 0 0 0
18/09/2020
4.71
 3,468,912 4.59 4.84 4.59 0 0 0
17/09/2020
4.59
 2,233,591 4.65 4.65 4.52 3,000 0 0.0
16/09/2020
4.65
 1,126,100 4.59 4.65 4.52 0 0 0
15/09/2020
4.59
 1,048,185 4.65 4.71 4.59 0 0 0
14/09/2020
4.65
 2,229,777 4.52 4.71 4.52 0 0 0
11/09/2020
4.52
 1,660,419 4.59 4.65 4.52 0 10 -0.0
10/09/2020
4.59
 1,185,717 4.65 4.71 4.59 0 1,100 -0.0
09/09/2020
4.65
 629,430 4.65 4.65 4.52 0 0 0
08/09/2020
4.65
 1,125,255 4.59 4.71 4.59 0 0 0
07/09/2020
4.59
 2,581,530 4.59 4.78 4.59 0 0 0
04/09/2020
4.59
 1,918,753 4.59 4.65 4.52 19,500 0 0.1
03/09/2020
4.59
 1,088,789 4.65 4.78 4.59 0 15,000 -0.1
01/09/2020
4.65
 863,101 4.65 4.71 4.59 0 0 0
31/08/2020
4.65
 2,440,090 4.78 4.84 4.59 0 0 0
28/08/2020
4.78
 1,284,473 4.71 4.84 4.71 32,000 0 0.2
27/08/2020
4.71
 1,143,238 4.78 4.84 4.71 0 0 0
26/08/2020
4.78
 1,539,768 4.84 4.91 4.71 0 2,000 -0.0
25/08/2020
4.84
 4,673,285 4.59 4.97 4.59 2,800 0 0.0
24/08/2020
4.59
 2,427,272 4.52 4.71 4.52 0 0 0
21/08/2020
4.52
 2,084,217 4.46 4.59 4.39 0 0 0
20/08/2020
4.46
 1,133,850 4.46 4.46 4.39 200 0 0.0
19/08/2020
4.46
 973,428 4.46 4.46 4.39 200 0 0.0
18/08/2020
4.46
 938,742 4.39 4.46 4.39 0 100 -0.0
17/08/2020
4.39
 618,109 4.46 4.46 4.33 2,000 0 0.0
14/08/2020
4.46
 1,509,170 4.52 4.52 4.39 2,600 0 0.0
13/08/2020
4.52
 3,202,340 4.46 4.59 4.39 100 0 0.0
12/08/2020
4.46
 1,085,130 4.46 4.52 4.39 0 0 0
11/08/2020
4.46
 1,172,249 4.52 4.59 4.39 1,000 0 0.0
10/08/2020
4.52
 1,577,949 4.46 4.59 4.46 0 0 0
07/08/2020
4.46
 1,170,837 4.52 4.52 4.39 0 0 0
06/08/2020
4.52
 1,653,967 4.65 4.65 4.46 0 0 0
05/08/2020
4.65
 1,661,549 4.59 4.65 4.52 0 0 0
04/08/2020
4.59
 1,660,250 4.46 4.71 4.46 0 0 0
03/08/2020
4.46
 3,148,575 4.39 4.52 4.26 100 0 0.0
31/07/2020
4.39
 1,577,290 4.39 4.39 4.07 0 0 0
30/07/2020
4.39
 1,111,300 4.46 4.46 4.33 600 0 0.0
29/07/2020
4.46
 2,054,983 4.52 4.52 4.20 300 1,700 -0.0
28/07/2020
4.52
 2,351,565 4.20 4.59 4.13 0 0 0
27/07/2020
4.20
 2,872,560 4.65 4.65 4.20 0 0 0
24/07/2020
4.65
 3,809,620 4.91 4.97 4.52 200 0 0.0
23/07/2020
4.91
 751,100 5.04 5.04 4.91 0 0 0
22/07/2020
5.04
 1,171,500 5.04 5.17 5.04 0 0 0
21/07/2020
5.04
 1,081,290 5.17 5.17 5.04 500 0 0.0
20/07/2020
5.17
 1,638,625 5.23 5.23 5.04 0 0 0
17/07/2020
5.23
 1,045,620 5.23 5.30 5.17 0 0 0
16/07/2020
5.23
 653,279 5.30 5.36 5.23 0 0 0
15/07/2020
5.30
 1,752,164 5.17 5.36 5.17 0 0 0
14/07/2020
5.17
 1,695,435 5.17 5.30 5.17 500 0 0.0
13/07/2020
5.17
 1,002,050 5.17 5.43 5.17 100 0 0.0
10/07/2020
5.17
 1,704,238 5.49 5.49 5.17 4,000 0 0.0
09/07/2020
5.49
 3,350,416 5.04 5.49 5.04 0 0 0
08/07/2020
5.04
 463,938 5.04 5.10 4.97 0 0 0
07/07/2020
5.04
 1,485,856 5.10 5.23 5.04 0 0 0
06/07/2020
5.10
 706,850 5.04 5.10 4.97 0 0 0
03/07/2020
5.04
 953,986 5.04 5.10 4.91 0 0 0
02/07/2020
5.04
 1,262,991 5.17 5.17 4.97 400 200 0.0
01/07/2020
5.17
 2,267,827 4.71 5.17 4.65 100 0 0.0
30/06/2020
4.71
 2,555,746 4.97 5.17 4.52 0 13,800 -0.1

Chính sách bảo mật | Điều khoản sử dụng |