CTCP Tập đoàn C.E.O (ceo)

11.60
0.50
(4.50%)
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)
03/01/2020
5.94
 292,541 6.07 6.07 5.88 200 48,000 -0.4
02/01/2020
6.07
 196,058 6.07 6.07 6.01 0 0 0
31/12/2019
6.07
 459,820 6.14 6.14 6.01 0 0 0
30/12/2019
6.14
 349,036 6.20 6.20 6.01 0 0 0
27/12/2019
6.14
 493,710 6.20 6.20 6.07 0 0 0
26/12/2019
6.20
 794,132 6.20 6.26 6.07 0 0 0
25/12/2019
6.20
 534,580 6.20 6.20 6.07 0 0 0
24/12/2019
6.14
 487,625 6.14 6.26 6.07 0 0 0
23/12/2019
6.14
 1,390,820 5.94 6.26 5.88 0 0 0
20/12/2019
5.94
 277,704 5.88 5.94 5.88 0 0 0
19/12/2019
5.88
 336,328 5.94 5.94 5.75 0 0 0
18/12/2019
5.81
 424,770 5.94 6.01 5.81 0 0 0
17/12/2019
5.94
 229,512 5.94 5.94 5.88 0 0 0
16/12/2019
5.94
 248,120 6.07 6.07 5.94 0 0 0
13/12/2019
6.01
 899,550 5.81 6.20 5.75 0 0 0
12/12/2019
5.68
 207,251 5.88 5.88 5.62 0 0 0
11/12/2019
5.68
 252,873 5.68 5.75 5.55 4,000 0 0.0
10/12/2019
5.68
 156,166 5.75 5.75 5.68 13,000 0 0.1
09/12/2019
5.75
 101,950 5.75 5.81 5.75 10,300 0 0.1
06/12/2019
5.75
 468,200 5.68 5.75 5.68 204,000 300,000 -0.8
05/12/2019
5.68
 354,730 5.81 5.81 5.68 700 276,000 -2.4
04/12/2019
5.75
 257,678 5.81 5.81 5.75 0 0 0
03/12/2019
5.81
 173,730 5.88 5.88 5.75 0 0 0
02/12/2019
5.81
 522,910 5.94 5.94 5.81 0 700 0.0
29/11/2019
6.01
 86,100 6.01 6.01 5.88 0 0 0
28/11/2019
5.94
 240,450 5.94 6.01 5.88 32,000 50 0.3
27/11/2019
5.94
 195,186 5.94 6.01 5.94 0 0 0
26/11/2019
5.94
 126,900 5.94 6.01 5.94 9,000 0 0.1
25/11/2019
5.94
 274,900 6.01 6.01 5.94 0 0 0
22/11/2019
6.01
 832,405 6.01 6.14 5.94 151,800 0 1.4
21/11/2019
5.94
 622,035 6.01 6.01 5.94 0 360,400 -3.3
20/11/2019
6.01
 361,430 6.01 6.07 6.01 0 203,200 -1.9
19/11/2019
6.01
 106,890 6.07 6.07 6.01 0 0 0
18/11/2019
6.07
 133,032 6.07 6.07 6.01 0 0 0
15/11/2019
6.01
 547,550 6.01 6.07 6.01 0 0 0
14/11/2019
6.01
 264,866 6.07 6.07 6.01 0 0 0
13/11/2019
6.07
 140,633 6.07 6.14 6.01 0 0 0
12/11/2019
6.14
 239,280 6.01 6.14 6.01 0 0 0
11/11/2019
6.07
 620,640 6.14 6.14 5.94 500 130,100 -1.2
08/11/2019
6.14
 388,900 6.07 6.20 6.07 1,000 140,000 -1.3
07/11/2019
6.14
 1,560,328 6.01 6.14 6.01 313,000 741,400 -4.0
06/11/2019
5.94
 211,220 6.01 6.07 5.94 0 128,000 -1.2
05/11/2019
6.01
 719,680 6.07 6.07 5.94 0 136,500 -1.3
04/11/2019
6.07
 383,818 6.14 6.14 6.01 195,200 166,500 0.3
01/11/2019
6.14
 800,336 6.01 6.14 6.01 304,800 156,500 1.4
31/10/2019
6.01
 788,095 6.20 6.26 5.94 11,200 173,600 -1.5
30/10/2019
6.07
 366,728 6.07 6.14 6.01 10,200 174,500 -1.5
29/10/2019
6.14
 269,436 6.07 6.14 6.01 0 125,000 -1.2
28/10/2019
6.14
 377,151 6.01 6.20 6.01 0 0 0
25/10/2019
6.01
 395,050 6.14 6.20 6.01 0 114,000 -1.1
24/10/2019
6.14
 441,930 6.20 6.20 6.07 0 110,000 -1.0
23/10/2019
6.14
 331,540 6.20 6.20 6.07 0 120,000 -1.1
22/10/2019
6.20
 260,425 6.14 6.20 6.07 0 0 0
21/10/2019
6.14
 572,729 6.14 6.20 6.07 0 124,000 -1.2
18/10/2019
6.20
 133,850 6.14 6.26 6.14 0 0 0
17/10/2019
6.20
 221,735 6.26 6.26 6.14 200 100,000 -1.0
16/10/2019
6.26
 357,950 6.14 6.26 6.14 0 127,800 -1.2
15/10/2019
6.14
 379,460 6.14 6.20 6.14 0 84,500 -0.8
14/10/2019
6.14
 666,915 6.20 6.26 6.14 0 130,000 -1.2
11/10/2019
6.26
 1,324,562 6.33 6.33 6.20 0 9,800 -0.1
10/10/2019
6.33
 1,321,737 6.39 6.39 6.20 0 100,000 -1.0
09/10/2019
6.39
 2,243,861 6.33 6.39 6.20 0 0 0
08/10/2019
6.33
 3,034,360 6.39 6.39 6.14 20 284,800 -2.8
07/10/2019
6.39
 717,121 6.46 6.46 6.39 4,000 145,000 -1.4
04/10/2019
6.46
 430,790 6.46 6.52 6.39 0 0 0
03/10/2019
6.52
 719,100 6.46 6.52 6.39 4,300 100,000 -1.0
02/10/2019
6.52
 902,040 6.52 6.59 6.46 0 162,800 -1.6
01/10/2019
6.52
 831,735 6.46 6.52 6.39 0 0 0
30/09/2019
6.46
 985,034 6.46 6.52 6.46 2,000 18,700 -0.2
27/09/2019
6.46
 280,410 6.46 6.52 6.46 0 0 0
26/09/2019
6.52
 312,730 6.46 6.52 6.46 0 0 0
25/09/2019
6.52
 1,112,945 6.46 6.52 6.46 0 0 0
24/09/2019
6.52
 1,363,463 6.52 6.59 6.46 0 0 0
23/09/2019
6.52
 1,276,100 6.59 6.59 6.46 0 0 0
20/09/2019
6.52
 2,110,931 6.59 6.59 6.46 200 801,600 -8.1
19/09/2019
6.59
 602,926 6.65 6.65 6.52 0 93,000 -0.9
18/09/2019
6.65
 1,433,121 6.59 6.65 6.46 0 0 0
17/09/2019
6.59
 766,441 6.59 6.59 6.52 0 0 0
16/09/2019
6.65
 619,304 6.65 6.65 6.52 0 70,000 -0.7
13/09/2019
6.65
 1,551,560 6.65 6.65 6.52 0 0 0
12/09/2019
6.65
 2,139,038 6.52 6.65 6.46 4,200 0 0.0
11/09/2019
6.52
 1,643,917 6.46 6.52 6.39 0 95,000 -0.9
10/09/2019
6.46
 1,126,450 6.46 6.46 6.33 0 484,800 -4.8
09/09/2019
6.46
 376,071 6.46 6.46 6.39 0 9,500 -0.1
06/09/2019
6.46
 234,458 6.46 6.46 6.39 0 0 0
05/09/2019
6.46
 318,271 6.46 6.52 6.39 5,000 0 0.1
04/09/2019
6.39
 3,214,020 6.46 6.52 6.39 5,000 538,900 -5.3
03/09/2019
6.39
 591,725 6.59 6.59 6.39 0 165,000 -1.7
30/08/2019
6.52
 291,978 6.52 6.59 6.46 0 0 0
29/08/2019
6.52
 491,052 6.52 6.59 6.46 0 20,000 -0.2
28/08/2019
6.52
 320,615 6.46 6.52 6.46 0 30,000 -0.3
27/08/2019
6.46
 376,260 6.52 6.59 6.46 2,500 30,000 -0.3
26/08/2019
6.59
 618,500 6.59 6.59 6.46 0 30,000 -0.3
23/08/2019
6.59
 194,208 6.59 6.65 6.59 0 0 0
22/08/2019
6.59
 317,530 6.59 6.65 6.52 0 110,000 -1.1
21/08/2019
6.65
 781,770 6.65 6.65 6.52 0 412,600 -4.2
20/08/2019
6.65
 289,341 6.72 6.72 6.59 0 0 0
19/08/2019
6.72
 292,960 6.72 6.72 6.59 0 0 0
16/08/2019
6.72
 510,802 6.59 6.72 6.59 0 0 0
15/08/2019
6.59
 995,880 6.65 6.65 6.52 0 3,000 0.0

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