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)
03/06/2020
4.91
 329,078 4.97 4.97 4.91 10,200 0 0.1
02/06/2020
4.97
 617,440 4.97 5.04 4.91 0 0 0
01/06/2020
4.97
 1,987,912 4.91 5.04 4.84 0 0 0
29/05/2020
4.91
 2,131,400 4.78 4.91 4.78 0 0 0
28/05/2020
4.78
 270,505 4.78 4.84 4.78 0 0 0
27/05/2020
4.78
 768,052 4.97 4.97 4.78 0 0 0
26/05/2020
4.97
 1,376,493 4.91 4.97 4.84 0 0 0
25/05/2020
4.91
 334,250 4.97 4.97 4.84 0 0 0
22/05/2020
4.97
 893,803 4.97 5.04 4.91 2,600 5,000 0.0
21/05/2020
4.97
 2,720,089 4.84 4.97 4.84 0 10,000 -0.1
20/05/2020
4.84
 476,074 4.91 4.91 4.78 0 0 0
19/05/2020
4.91
 1,014,909 4.84 4.91 4.78 2,000 27,500 -0.2
18/05/2020
4.84
 494,101 4.84 4.91 4.71 0 0 0
15/05/2020
4.84
 976,833 4.84 4.91 4.78 0 0 0
14/05/2020
4.84
 883,390 4.97 4.97 4.84 400 15,000 -0.1
13/05/2020
4.97
 2,223,810 4.59 4.97 4.52 500 0 0.0
12/05/2020
4.59
 814,391 4.59 4.65 4.52 0 0 0
11/05/2020
4.65
 1,278,039 4.52 4.65 4.46 0 0 0
08/05/2020
4.52
 1,070,350 4.52 4.59 4.46 200 0 0.0
07/05/2020
4.52
 1,848,711 4.39 4.59 4.33 500 0 0.0
06/05/2020
4.39
 713,700 4.26 4.39 4.20 0 0 0
05/05/2020
4.33
 83,930 4.39 4.39 4.26 0 0 0
04/05/2020
4.33
 732,559 4.39 4.46 4.26 14,000 0 0.1
29/04/2020
4.39
 286,590 4.52 4.52 4.39 11,000 0 0.1
28/04/2020
4.52
 441,950 4.52 4.52 4.39 3,000 0 0.0
27/04/2020
4.52
 494,893 4.52 4.52 4.39 0 0 0
24/04/2020
4.52
 1,497,125 4.39 4.52 4.33 100 0 0.0
23/04/2020
4.39
 439,795 4.46 4.52 4.39 0 0 0
22/04/2020
4.46
 1,071,056 4.39 4.46 4.20 100 0 0.0
21/04/2020
4.46
 1,006,835 4.65 4.65 4.33 0 0 0
20/04/2020
4.59
 764,161 4.59 4.78 4.59 0 0 0
17/04/2020
4.59
 2,277,785 4.33 4.65 4.33 0 0 0
16/04/2020
4.33
 693,736 4.46 4.46 4.33 100 56,700 -0.4
15/04/2020
4.46
 1,192,540 4.33 4.52 4.26 0 0 0
14/04/2020
4.33
 493,960 4.39 4.39 4.26 0 0 0
13/04/2020
4.39
 1,422,485 4.26 4.39 4.13 38,200 0 0.3
10/04/2020
4.26
 550,100 4.26 4.26 4.13 0 0 0
09/04/2020
4.26
 1,203,623 4.33 4.39 4.20 57,400 0 0.4
08/04/2020
4.33
 660,840 4.33 4.33 4.07 700 100 0.0
07/04/2020
4.33
 918,260 4.39 4.39 4.13 0 0 0
06/04/2020
4.33
 1,006,167 4.07 4.33 4.00 14,500 2,000 0.1
03/04/2020
4.00
 1,409,051 3.94 4.00 3.88 0 4,400 0.0
01/04/2020
3.94
 453,560 3.94 3.94 3.75 0 200 0.0
31/03/2020
3.81
 455,559 3.88 4.00 3.62 0 8,000 0.0
30/03/2020
3.88
 1,505,738 4.00 4.00 3.62 200 5,000 0.0
27/03/2020
4.00
 493,886 4.13 4.13 3.88 600 0 0.0
26/03/2020
4.07
 276,701 4.26 4.26 4.07 5,000 0 0.0
25/03/2020
4.26
 1,189,350 4.39 4.39 4.07 5,000 0 0.0
24/03/2020
4.13
 334,413 4.26 4.26 4.07 0 0 0
23/03/2020
4.20
 1,192,043 4.13 4.46 4.07 3,200 18,800 -0.1
20/03/2020
4.46
 198,865 4.46 4.46 4.33 1,000 0 0.0
19/03/2020
4.46
 355,725 4.65 4.65 4.33 5,000 10,100 0.0
18/03/2020
4.52
 286,510 4.65 4.65 4.46 0 0 0
17/03/2020
4.52
 324,603 4.46 4.52 4.33 0 25,600 -0.2
16/03/2020
4.52
 290,180 4.52 4.59 4.39 0 0 0
13/03/2020
4.52
 866,448 4.07 4.52 4.07 400 21,600 -0.1
12/03/2020
4.46
 852,051 4.91 4.91 4.46 0 6,500 0.0
11/03/2020
4.91
 754,145 4.97 5.04 4.65 0 0 0
10/03/2020
4.84
 849,210 4.84 4.91 4.46 11,400 100 0.1
09/03/2020
4.84
 1,408,050 5.23 5.30 4.84 10,100 30,200 -0.2
06/03/2020
5.36
 296,300 5.43 5.43 5.30 3,000 4,800 0.0
05/03/2020
5.43
 912,270 5.30 5.49 5.23 304,100 0 2.5
04/03/2020
5.30
 342,060 5.30 5.30 5.10 800 0 0.0
03/03/2020
5.23
 246,111 5.30 5.36 5.23 0 66,000 -0.5
02/03/2020
5.23
 132,500 5.23 5.30 5.17 0 0 0
28/02/2020
5.23
 349,987 5.17 5.23 5.10 1,000 200 0.0
27/02/2020
5.30
 348,031 5.23 5.36 5.17 18,800 100 0.2
26/02/2020
5.23
 214,900 5.17 5.30 5.10 1,300 0 0.0
25/02/2020
5.30
 409,569 5.10 5.30 5.04 100 0 0.0
24/02/2020
5.10
 1,057,260 5.49 5.55 5.10 28,300 0 0.2
21/02/2020
5.49
 410,620 5.62 5.62 5.49 2,000 0 0.0
20/02/2020
5.62
 784,580 5.68 5.68 5.49 11,500 244,200 -2.0
19/02/2020
5.68
 121,443 5.68 5.75 5.62 2,000 0 0.0
18/02/2020
5.68
 290,240 5.75 5.75 5.62 1,500 0 0.0
17/02/2020
5.68
 1,552,467 5.55 5.88 5.49 3,500 12,000 -0.1
14/02/2020
5.49
 80,030 5.55 5.55 5.43 0 0 0
13/02/2020
5.49
 306,210 5.49 5.55 5.43 5,600 0 0.0
12/02/2020
5.55
 314,710 5.49 5.62 5.43 0 3,200 0.0
11/02/2020
5.43
 370,191 5.49 5.62 5.43 0 0 0
10/02/2020
5.55
 224,960 5.49 5.55 5.36 17,500 0 0.1
07/02/2020
5.49
 817,239 5.43 5.62 5.36 0 0 0
06/02/2020
5.36
 678,613 5.43 5.43 5.30 4,000 301,000 -2.5
05/02/2020
5.43
 393,979 5.30 5.43 5.23 5,000 93,900 -0.7
04/02/2020
5.30
 484,730 5.36 5.43 5.23 204,500 206,000 0.0
03/02/2020
5.43
 972,923 5.36 5.43 4.91 202,200 0 1.6
31/01/2020
5.43
 483,000 5.62 5.68 5.43 45,400 3,000 0.4
30/01/2020
5.62
 512,310 5.81 5.81 5.62 24,000 43,500 -0.2
22/01/2020
5.88
 351,360 5.88 6.01 5.81 203,100 45,100 1.4
21/01/2020
5.88
 219,020 5.75 5.88 5.75 0 0 0
20/01/2020
5.75
 127,005 5.75 5.75 5.68 100 0 0.0
17/01/2020
5.68
 120,300 5.81 5.81 5.68 0 0 0
16/01/2020
5.68
 410,900 5.81 5.88 5.68 100 11,200 -0.1
15/01/2020
5.81
 544,293 5.75 5.81 5.68 0 0 0
14/01/2020
5.75
 135,148 5.68 5.75 5.68 1,000 0 0.0
13/01/2020
5.62
 195,909 5.75 5.75 5.62 1,800 0 0.0
10/01/2020
5.75
 135,050 5.68 5.75 5.68 300 20,000 -0.2
09/01/2020
5.75
 525,500 5.75 5.75 5.62 100 410,400 -3.6
08/01/2020
5.62
 572,340 6.01 6.01 5.62 100 33,300 -0.3
07/01/2020
5.75
 420,210 5.81 5.81 5.75 100 59,300 -0.5
06/01/2020
5.75
 605,544 5.88 5.94 5.75 500 112,800 -1.0

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