CTCP Tập đoàn C.E.O (ceo)

11.70
0.60
(5.41%)
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)
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
 952,775 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
 1,506,310 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 4.91 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 5.04 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 4.65 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 4.78 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 4.71 4.71 4.59 0 0 0
14/09/2020
4.65
 2,229,777 4.59 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 4.71 4.71 4.59 0 1,100 0.0
09/09/2020
4.65
 629,430 4.59 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 4.71 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 4.78 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 4.65 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 4.52 4.59 4.39 100 0 0.0
12/08/2020
4.46
 1,085,130 4.52 4.52 4.39 0 0 0
11/08/2020
4.46
 1,172,249 4.59 4.59 4.39 1,000 0 0.0
10/08/2020
4.52
 1,577,949 4.52 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 4.33 4.52 4.26 100 0 0.0
31/07/2020
4.39
 1,577,290 4.26 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 4.33 4.46 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 4.52 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
 751,201 5.04 5.04 4.91 0 0 0
22/07/2020
5.04
 1,171,740 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 5.10 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 5.10 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 4.78 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
29/06/2020
4.97
 2,630,558 5.23 5.23 4.84 6,210 0 0.0
26/06/2020
5.23
 1,077,692 5.49 5.62 5.23 400 0 0.0
25/06/2020
5.49
 2,007,063 5.49 5.55 5.17 100 0 0.0
24/06/2020
5.49
 3,431,018 5.94 5.94 5.43 5,100 0 0.0
23/06/2020
5.94
 2,880,552 6.01 6.07 5.75 0 0 0
22/06/2020
6.01
 3,750,463 6.07 6.26 6.01 100 4,000 0.0
19/06/2020
6.01
 4,310,636 5.75 6.20 5.68 0 0 0
18/06/2020
5.75
 1,063,831 5.88 5.88 5.68 0 0 0
17/06/2020
5.94
 2,306,700 5.94 6.01 5.55 0 0 0
16/06/2020
5.94
 2,002,981 5.94 6.14 5.88 0 0 0
15/06/2020
6.01
 1,944,771 6.33 6.33 5.81 0 8,500 -0.1
12/06/2020
6.26
 3,449,577 6.20 6.26 5.62 0 1,300 0.0
11/06/2020
6.20
 4,374,374 6.65 6.65 6.01 438 500 0.0
10/06/2020
6.65
 5,182,966 6.14 6.65 5.94 500 25,100 -0.2
09/06/2020
6.07
 4,526,776 5.55 6.07 5.43 50,100 600 0.5
08/06/2020
5.55
 4,805,471 5.10 5.55 5.10 60,200 0 0.5
05/06/2020
5.10
 2,067,986 5.04 5.10 4.91 0 0 0
04/06/2020
4.97
 1,742,721 4.97 5.04 4.91 150,000 0 1.2

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