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)
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 5.43 5.43 5.23 204,500 206,000 0.0
03/02/2020
5.43
 972,923 5.43 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 5.88 5.88 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 5.68 5.75 5.68 100 0 0.0
17/01/2020
5.68
 120,300 5.68 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 5.62 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 5.75 5.75 5.68 300 20,000 -0.2
09/01/2020
5.75
 525,500 5.62 5.75 5.62 100 410,400 -3.6
08/01/2020
5.62
 572,340 5.75 6.01 5.62 100 33,300 -0.3
07/01/2020
5.75
 420,210 5.75 5.81 5.75 100 59,300 -0.5
06/01/2020
5.75
 605,544 5.94 5.94 5.75 500 112,800 -1.0
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 6.14 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 6.14 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 5.81 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 6.01 6.07 5.94 0 0 0
13/12/2019
6.01
 899,550 5.68 6.20 5.75 0 0 0
12/12/2019
5.68
 207,251 5.68 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 5.75 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 5.81 5.88 5.75 0 0 0
02/12/2019
5.81
 522,910 6.01 6.01 5.81 0 700 0.0
29/11/2019
6.01
 86,100 5.94 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 5.94 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 6.01 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 6.14 6.14 6.01 0 0 0
12/11/2019
6.14
 239,280 6.07 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 6.14 6.20 6.07 1,000 140,000 -1.3
07/11/2019
6.14
 1,560,328 5.94 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 6.07 6.26 5.94 11,200 173,600 -1.5
30/10/2019
6.07
 366,728 6.14 6.14 6.01 10,200 174,500 -1.5
29/10/2019
6.14
 269,436 6.14 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 6.14 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 6.20 6.20 6.07 0 124,000 -1.2
18/10/2019
6.20
 133,850 6.20 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 6.26 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 6.52 6.52 6.39 0 0 0
03/10/2019
6.52
 719,100 6.52 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 6.52 6.52 6.46 0 0 0
26/09/2019
6.52
 312,730 6.52 6.52 6.46 0 0 0
25/09/2019
6.52
 1,112,945 6.52 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 6.52 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 6.65 6.65 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

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