CTCP Tập đoàn C.E.O (ceo)

11.10
0.10
(0.91%)
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
2 tháng
(2026-08-06) 		-1.50 -12.71% 227,031,700 4,122,995 77.7
10.30
13.60
11
3 tháng
(2026-07-07) 		-3.70 -26.43% 354,024,600 3,904,095 73.2
10.30
14.50
11
6 tháng
(2026-04-08) 		-6.37 -38.20% 890,069,500 1,092,595 30.5
10.30
18.30
11
12 tháng
(2025-10-10) 		-14.84 -59.03% 2,757,876,500 -14,768,005 -390.0
10.30
30.38
11
24 tháng
(2024-10-15) 		-3.03 -22.75% 5,769,642,444 -4,693,755 -190.7
9.34
30.38
11
36 tháng
(2023-10-23) 		-7.24 -41.26% 7,968,776,585 -5,882,105 -218.9
9.34
30.38
11
60 tháng
(2021-11-01) 		2.48 31.80% 11,623,958,904 -36,387,589 -2,345.3
5.23
59.74
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/06/2026
15.30
 6,711,500 14.80 15.70 14.60 0 28,600 -0.4
09/06/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
09/06/2026
14.80
 2,960,600 15.20 15.20 14.60 0 0 0
08/06/2026
14.57
 8,418,300 14.76 15.05 14.29 1,631,800 1,600 24.9
05/06/2026
14.76
 5,968,100 15.14 15.43 14.76 3,700 57,400 -0.9
04/06/2026
15.14
 4,128,500 15.43 15.43 15.14 28,900 256,000 -3.6
03/06/2026
15.43
 3,272,800 15.24 15.62 15.05 1,500 1,800 0.0
02/06/2026
15.24
 9,115,900 15.81 15.90 15.05 323,300 396,500 -1.1
01/06/2026
15.81
 8,698,300 15.43 16 15.43 1,812,900 48,900 29.2
29/05/2026
15.24
 6,054,400 15.52 15.71 15.24 67,100 82,800 -0.3
28/05/2026
15.52
 6,409,900 15.81 16 15.43 6,000 2,100 0.1
27/05/2026
15.81
 5,145,300 16 16.29 15.81 3,200 3,700 0.0
26/05/2026
16
 10,797,600 15.81 16.38 15.62 0 19,300 -0.3
25/05/2026
15.71
 5,329,700 15.90 16.29 15.71 0 871,700 -14.7
22/05/2026
15.90
 9,001,900 15.62 16 15.33 0 5,200 -0.1
21/05/2026
15.62
 6,195,200 15.90 16.19 15.52 0 110,000 -1.9
20/05/2026
15.90
 26,057,200 16.67 16.67 15.14 1,293,500 1,709,400 -8.4
19/05/2026
16.67
 13,226,600 17.14 17.43 16.57 2,400 132,400 -2.3
18/05/2026
17.05
 12,928,500 17.05 17.33 16.57 1,596,500 25,900 28.1
15/05/2026
16.86
 15,770,100 16.48 17.24 16.48 1,755,100 110,400 28.9
14/05/2026
16.48
 4,316,500 16.48 16.86 16.38 192,200 72,600 2.1
13/05/2026
16.38
 6,492,200 16.67 16.76 16.29 52,500 90,000 -0.6
12/05/2026
16.57
 7,858,000 16.38 17.05 16.38 91,200 155,100 -1.1
11/05/2026
16.48
 12,989,900 16.19 16.86 16.10 90,000 115,600 -0.4
08/05/2026
16.19
 8,303,600 16.29 16.57 16.19 3,000 6,400 -0.1
07/05/2026
16.38
 10,249,400 16.86 17.05 16.38 240,000 143,800 1.7
06/05/2026
16.67
 6,504,900 16.29 16.76 16.19 19,900 720,800 -12.1
05/05/2026
16.29
 13,182,900 16.86 17.05 16.10 10,000 74,300 -1.1
04/05/2026
16.86
 13,935,000 16.95 17.62 16.86 600 64,000 -1.2
29/04/2026
16.95
 20,099,400 16.38 17.33 16.19 884,500 700 15.6
28/04/2026
16.38
 6,901,000 16.29 16.67 16.19 184,300 2,300 3.1
24/04/2026
16.29
 7,043,800 16.10 16.57 15.81 83,300 0 1.4
23/04/2026
16.19
 9,802,600 16.19 16.57 15.62 25,000 194,800 -2.9
22/04/2026
16.19
 6,625,900 16.10 16.48 16.10 11,800 241,400 -3.9
21/04/2026
16.10
 9,042,100 16.38 16.67 16.10 1,600 81,100 -1.4
20/04/2026
16.38
 6,022,800 15.52 16.76 15.52 24,300 56,500 -0.6
17/04/2026
16.48
 14,109,200 16.95 17.24 16.48 0 1,860,400 -33.0
16/04/2026
16.76
 16,950,800 16.48 16.86 16 379,500 1,533,000 -19.6
15/04/2026
16.48
 15,152,700 16.48 16.86 16.38 300 27,500 -0.5
14/04/2026
16.38
 15,495,200 16.67 16.95 16.10 17,500 70,400 -0.9
13/04/2026
16.48
 15,133,600 16.29 17.24 16 11,900 0 0.2
10/04/2026
16.29
 10,058,600 16.57 17.05 16.29 3,000 0 0.1
09/04/2026
16.48
 18,671,400 16.67 17.33 16.29 10,100 20,700 -0.2
08/04/2026
16.67
 18,827,800 15.90 16.86 15.90 18,700 143,700 -2.2
07/04/2026
15.62
 7,928,000 15.33 15.71 15.14 478,400 50,600 6.9
06/04/2026
15.24
 7,281,600 15.71 16.10 14.95 81,300 0 1.3
03/04/2026
15.71
 11,369,400 15.90 16.57 15.33 405,500 22,200 6.5
02/04/2026
16
 10,127,500 15.81 16 15.43 553,700 73,600 7.9
01/04/2026
15.90
 11,879,700 16.10 16.67 15.81 77,600 36,800 0.7
31/03/2026
15.90
 12,151,900 15.90 16.29 15.62 531,800 97,300 7.2
30/03/2026
15.90
 10,265,900 16 16.29 15.43 337,000 389,700 -1.0
27/03/2026
16.10
 20,228,000 15.43 16.48 15.33 370,100 2,524,800 -36.4
26/03/2026
15.43
 8,764,000 15.62 15.90 15.33 763,400 958,500 -3.3
25/03/2026
15.62
 17,780,400 15.43 15.90 14.67 216,500 1,952,500 -28.2
24/03/2026
14.95
 12,964,800 14.19 14.95 13.81 1,417,200 128,000 19.8
23/03/2026
13.62
 13,849,600 14.48 14.48 13.33 2,395,600 1,085,500 18.5
20/03/2026
14.48
 5,949,200 14.67 14.95 14.48 440,600 757,600 -4.8
19/03/2026
14.67
 9,969,700 14.10 15.14 13.90 697,300 326,500 5.5
18/03/2026
14.29
 8,968,300 15.05 15.05 14.10 1,311,800 315,900 15.0
17/03/2026
14.57
 7,166,600 15.24 15.24 14.48 293,100 709,900 -6.6
16/03/2026
14.86
 12,285,800 14.48 15.43 14.48 261,100 1,018,500 -12.0
13/03/2026
14.48
 10,950,100 13.52 15.14 13.52 443,100 931,100 -7.7
12/03/2026
14.38
 10,037,300 14.38 14.86 13.90 795,900 396,300 6.0
11/03/2026
14.29
 10,897,000 13.71 14.57 12.86 959,300 188,500 11.4
10/03/2026
13.52
 16,334,300 13.81 14.29 12.48 938,700 715,000 3.0
09/03/2026
13.81
 9,567,600 14.76 14.86 13.81 145,700 503,000 -5.2
06/03/2026
15.33
 9,248,100 15.14 15.90 15.05 196,800 75,900 2.0
05/03/2026
15.24
 8,898,400 15.43 16 14.86 454,400 455,100 0.0
04/03/2026
15.43
 15,128,300 15.62 16.10 14.48 449,400 358,600 1.4
03/03/2026
15.71
 10,512,700 15.71 16.29 15.24 37,700 45,000 -0.1
02/03/2026
15.71
 23,277,500 17.33 17.33 15.62 363,400 607,100 -4.3
27/02/2026
17.24
 16,080,000 17.90 17.90 17.14 8,900 1,716,400 -31.3
26/02/2026
17.81
 6,432,500 17.90 18.19 17.71 43,000 275,400 -4.4
25/02/2026
17.90
 10,759,800 18.38 18.57 17.90 30,800 318,300 -5.5
24/02/2026
18.38
 9,019,900 18.19 18.67 16.95 567,900 157,700 7.9
23/02/2026
18.29
 6,545,000 18.10 18.67 17.90 538,700 127,000 7.9
13/02/2026
18
 8,208,700 18.10 18.57 17.90 329,200 110,200 4.1
12/02/2026
18.10
 4,017,400 18.48 18.57 18.10 442,200 800 8.5
11/02/2026
18.38
 13,216,800 17.52 18.86 17.52 707,000 12,500 13.3
10/02/2026
17.52
 5,619,100 17.62 17.90 17.24 109,600 256,600 -2.8
09/02/2026
17.62
 6,139,300 17.62 17.90 17.43 75,500 589,300 -9.5
06/02/2026
17.43
 14,705,100 18.38 18.48 17.43 13,500 96,400 -1.6
05/02/2026
18.38
 11,942,800 18.57 19.33 18.38 274,100 572,500 -6.0
04/02/2026
18.57
 10,996,000 18.48 18.95 18.19 222,100 1,287,100 -20.8
03/02/2026
18.48
 10,106,200 18.76 19.33 18.48 150,800 176,400 -0.6
02/02/2026
18.76
 10,335,000 19.05 19.52 18.29 174,100 60,000 2.3
30/01/2026
19.05
 24,228,600 18.48 19.52 18.38 1,592,900 18,100 31.3
29/01/2026
18.38
 8,137,800 18.19 18.95 17.90 288,600 396,300 -2.2
28/01/2026
18.19
 17,779,400 17.43 18.76 16.86 12,600 370,800 -6.6
27/01/2026
17.43
 7,652,700 17.43 17.81 16.48 112,000 654,700 -9.9
26/01/2026
17.33
 15,536,700 18.86 18.86 17.05 404,600 265,900 2.2
23/01/2026
18.48
 14,727,200 19.62 20.29 18.29 204,500 1,880,200 -33.7
22/01/2026
19.62
 31,687,400 18.10 19.62 17.62 870,500 1,088,000 -4.7
21/01/2026
17.90
 12,672,300 17.81 18.48 17.43 277,600 1,076,300 -15.2
20/01/2026
17.81
 13,561,500 18.29 18.57 17.71 688,900 485,900 3.7
19/01/2026
18.29
 9,673,400 18.19 18.76 18.10 509,600 562,900 -1.0
16/01/2026
18.19
 11,076,700 18.57 18.86 18.10 8,600 937,200 -18.0
15/01/2026
18.57
 17,787,900 18.29 19.24 17.71 1,245,600 1,236,500 -0.5
14/01/2026
18.19
 22,399,200 18.76 19.14 18 2,470,300 565,900 36.5
13/01/2026
18.67
 17,200,900 18.86 19.52 18.29 730,500 466,300 5.0
12/01/2026
18.76
 18,210,800 17.52 19.14 16.76 1,046,500 504,000 9.5

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