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)
17/04/2019
6.89
 236,830 7.00 7.06 6.89 0 0 0
16/04/2019
7.00
 526,095 7.00 7.06 6.83 0 0 0
12/04/2019
7.00
 327,110 6.94 7.06 6.94 0 0 0
11/04/2019
6.94
 394,520 7.06 7.06 6.89 0 0 0
10/04/2019
7.06
 320,260 7.18 7.18 7.00 0 0 0
09/04/2019
7.18
 295,309 7.24 7.24 7.06 0 28,500 -0.3
08/04/2019
7.24
 117,706 7.24 7.24 7.18 0 0 0
05/04/2019
7.24
 298,235 7.12 7.29 7.12 0 0 0
04/04/2019
7.12
 242,210 7.00 7.18 7.00 0 0 0
03/04/2019
7.00
 417,930 7.12 7.12 7.00 0 61,000 -0.7
02/04/2019
7.12
 688,590 7.24 7.29 7.06 0 310,000 -3.8
01/04/2019
7.24
 150,550 7.24 7.24 7.18 0 0 0
29/03/2019
7.24
 159,165 7.29 7.29 7.18 0 0 0
28/03/2019
7.29
 246,980 7.24 7.29 7.18 0 0 0
27/03/2019
7.24
 83,123 7.18 7.29 7.24 0 0 0
26/03/2019
7.18
 441,911 7.12 7.29 7.12 0 0 0
25/03/2019
7.12
 703,524 7.35 7.35 7.12 0 200 0.0
22/03/2019
7.35
 387,122 7.35 7.41 7.29 0 0 0
21/03/2019
7.35
 758,225 7.53 7.53 7.35 0 0 0
20/03/2019
7.53
 479,123 7.53 7.53 7.47 0 0 0
19/03/2019
7.53
 441,000 7.59 7.70 7.53 0 20,000 -0.3
18/03/2019
7.59
 2,237,512 7.82 8.00 7.47 270,000 12,700 3.3
15/03/2019
7.82
 652,080 7.88 7.94 7.76 0 24,500 -0.3
14/03/2019
7.88
 433,560 7.88 7.94 7.82 0 20,000 -0.3
13/03/2019
7.88
 895,350 7.88 8.00 7.88 0 46,000 -0.6
12/03/2019
7.88
 623,650 7.94 8.11 7.88 0 0 0
11/03/2019
7.94
 641,293 7.88 7.94 7.76 0 0 0
08/03/2019
7.88
 1,492,769 8.05 8.05 7.82 0 0 0
07/03/2019
8.05
 2,102,464 8.11 8.29 8.05 331,500 0 4.7
06/03/2019
8.11
 1,548,495 8.17 8.35 8.05 0 0 0
05/03/2019
8.17
 1,393,770 8.35 8.46 8.17 4,200 0 0.1
04/03/2019
8.35
 3,475,727 7.88 8.40 7.88 300 0 0.0
01/03/2019
7.88
 210,401 7.70 7.88 7.70 0 0 0
28/02/2019
7.70
 908,626 7.88 7.88 7.47 0 0 0
27/02/2019
7.88
 1,246,620 7.70 7.94 7.70 0 200 0.0
26/02/2019
7.70
 769,210 7.82 7.88 7.70 0 10,000 -0.1
25/02/2019
7.82
 759,850 7.76 7.94 7.76 0 137,000 -1.8
22/02/2019
7.76
 639,920 7.76 7.88 7.70 18,000 110,000 -1.2
21/02/2019
7.76
 332,820 7.82 7.88 7.76 0 0 0
20/02/2019
7.82
 1,043,410 7.82 8.00 7.82 1,000 0 0.0
19/02/2019
7.82
 1,018,391 8.00 8.05 7.82 0 300 0.0
18/02/2019
8.00
 789,666 7.82 8.11 7.88 0 0 0
15/02/2019
7.82
 1,125,566 7.88 8.00 7.82 0 0 0
14/02/2019
7.88
 1,443,881 7.76 8.00 7.76 0 10,000 -0.1
13/02/2019
7.76
 570,730 7.76 7.82 7.70 0 0 0
12/02/2019
7.76
 780,089 7.64 7.82 7.64 8,000 0 0.1
11/02/2019
7.64
 306,558 7.47 7.70 7.59 0 0 0
01/02/2019
7.47
 234,669 7.47 7.59 7.47 0 0 0
31/01/2019
7.47
 1,157,570 7.59 7.59 7.41 0 0 0
30/01/2019
7.59
 238,030 7.59 7.64 7.53 0 0 0
29/01/2019
7.59
 274,150 7.64 7.64 7.59 0 0 0
28/01/2019
7.64
 216,520 7.64 7.70 7.59 0 0 0
25/01/2019
7.64
 303,510 7.70 7.76 7.64 0 0 0
24/01/2019
7.70
 194,545 7.64 7.76 7.64 2,100 0 0.0
23/01/2019
7.64
 260,135 7.64 7.70 7.64 113,500 0 1.5
22/01/2019
7.64
 313,220 7.70 7.82 7.64 40,000 0 0.5
21/01/2019
7.70
 666,285 7.59 7.88 7.64 0 0 0
18/01/2019
7.59
 272,295 7.59 7.64 7.59 80,000 0 1.0
17/01/2019
7.59
 391,450 7.64 7.70 7.59 0 0 0
16/01/2019
7.64
 439,510 7.53 7.64 7.53 63,000 4,000 0.8
15/01/2019
7.53
 332,950 7.47 7.64 7.47 42,600 4,000 0.5
14/01/2019
7.47
 364,310 7.53 7.53 7.41 0 0 0
11/01/2019
7.53
 410,380 7.53 7.70 7.53 0 0 0
10/01/2019
7.53
 479,255 7.70 7.70 7.53 3,000 46,000 -0.6
09/01/2019
7.70
 974,730 7.41 7.70 7.41 91,500 0 1.2
08/01/2019
7.41
 211,360 7.47 7.59 6.83 0 0 0
07/01/2019
7.47
 278,470 7.35 7.59 7.41 3,000 0 0.0
04/01/2019
7.35
 662,275 7.29 7.47 7.24 28,000 0 0.4
03/01/2019
7.29
 801,660 7.35 7.41 7.24 50,000 0 0.6
02/01/2019
7.35
 476,342 7.47 7.59 7.35 0 0 0
28/12/2018
7.47
 508,700 7.64 7.64 7.47 53,500 0 0.7
27/12/2018
7.64
 799,210 7.41 7.70 7.59 0 63,500 -0.8
26/12/2018
7.41
 444,882 7.47 7.59 7.35 0 5,800 -0.1
25/12/2018
7.47
 1,798,609 7.94 7.94 7.35 0 20,060 -0.3
24/12/2018
7.94
 523,420 8.11 8.11 7.94 0 0 0
21/12/2018
8.11
 929,240 8.05 8.11 7.94 0 0 0
20/12/2018
8.05
 852,471 8.00 8.29 7.94 0 300 0.0
19/12/2018
8.00
 738,170 7.94 8.05 7.88 0 0 0
18/12/2018
7.94
 2,006,506 8.11 8.11 7.70 0 4,500 -0.1
17/12/2018
8.11
 1,346,340 8.35 8.52 8.11 0 0 0
14/12/2018
8.35
 671,730 8.52 8.58 8.35 0 0 0
13/12/2018
8.52
 3,005,285 8.35 8.64 8.35 1,000,000 10,000 14.5
12/12/2018
8.35
 1,860,400 8.11 8.46 8.11 0 0 0
11/12/2018
8.11
 558,773 8.05 8.17 8.00 100,000 0 1.4
10/12/2018
8.05
 660,260 8.11 8.17 8.05 0 100 0.0
07/12/2018
8.11
 1,138,520 8.05 8.17 8.00 526,900 607,200 -1.1
06/12/2018
8.05
 899,130 8.11 8.23 8.00 0 50,000 -0.7
05/12/2018
8.11
 2,599,483 7.88 8.29 7.82 7,500 4,000 0.0
04/12/2018
7.88
 513,599 8.00 8.05 7.88 0 0 0
03/12/2018
8.00
 743,099 7.70 8.05 7.70 0 0 0
30/11/2018
7.70
 500,190 7.82 7.88 7.70 0 7,000 0.0
29/11/2018
7.82
 763,210 7.88 8.05 7.82 0 7,000 -0.1
28/11/2018
7.88
 368,970 7.94 8.00 7.88 0 0 0
27/11/2018
7.94
 993,779 8.05 8.11 7.82 0 8,500 -0.1
26/11/2018
8.05
 1,299,268 7.76 8.17 7.76 138,000 0 1.9
23/11/2018
7.76
 564,850 7.88 8.00 7.76 0 0 0
22/11/2018
7.88
 2,042,678 7.53 8.00 7.53 0 429,000 -5.7
21/11/2018
7.53
 343,332 7.53 7.53 7.35 17,000 52,000 -0.4
20/11/2018
7.53
 383,100 7.59 7.64 7.47 0 62,000 -0.8
19/11/2018
7.59
 138,623 7.47 7.64 7.53 0 24,700 -0.3

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