CTCP Tập đoàn C.E.O (ceo)

11.40
0.30
(2.70%)
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)
23/10/2018
7.64
 1,128,930 7.59 7.70 7.29 176,500 0 2.3
22/10/2018
7.59
 662,000 7.70 7.76 7.59 280,000 0 3.7
19/10/2018
7.70
 558,865 7.35 7.70 7.29 237,000 2,000 3.1
18/10/2018
7.41
 500,307 7.53 7.64 7.41 39,200 0 0.5
17/10/2018
7.53
 426,960 7.70 7.76 7.53 39,000 0 0.5
16/10/2018
7.53
 479,255 7.53 7.59 7.47 75,000 3,000 0.9
15/10/2018
7.59
 507,310 7.70 7.70 7.47 144,500 0 1.9
12/10/2018
7.64
 999,127 7.18 7.76 7.12 287,100 0 3.7
11/10/2018
7.18
 2,865,050 7.76 7.76 7.12 312,000 200 3.9
10/10/2018
7.88
 569,510 8.00 8.00 7.88 16,000 0 0.2
09/10/2018
7.94
 303,307 8.11 8.11 7.94 90,000 5,000 1.2
08/10/2018
8.00
 1,088,886 7.94 8.11 7.88 191,000 0 2.6
05/10/2018
8.00
 686,423 8.11 8.11 8.00 267,000 0 3.7
04/10/2018
8.11
 535,640 7.94 8.11 7.94 244,300 30,000 3.0
03/10/2018
7.94
 882,514 7.94 8.17 7.94 100,000 14,000 1.2
02/10/2018
7.88
 984,505 8.05 8.11 7.88 0 65,000 -0.9
01/10/2018
8.05
 1,127,975 8.17 8.29 8.05 159,100 1,050 2.2
28/09/2018
8.17
 1,647,494 8.23 8.40 8.11 82,400 15,000 1.0
27/09/2018
8.17
 909,221 8.35 8.40 8.17 45,000 15,000 0.4
26/09/2018
8.29
 1,682,515 8.29 8.46 8.29 30,000 1,000 0.4
25/09/2018
8.29
 1,397,512 8.17 8.52 8.11 0 117,500 -1.7
24/09/2018
8.17
 685,942 8.11 8.23 8.05 100 0 0.0
21/09/2018
8.11
 1,176,086 8.23 8.40 8.05 109,500 59,800 0.7
20/09/2018
8.23
 781,390 8.23 8.23 8.11 95,000 40,000 0.8
19/09/2018
8.23
 1,180,582 8.11 8.35 8.05 166,600 70,000 1.4
18/09/2018
8.23
 2,511,405 7.82 8.23 7.64 460,300 100 6.3
17/09/2018
7.82
 418,650 7.88 7.94 7.76 0 0 0
14/09/2018
7.94
 466,540 8.05 8.11 7.94 6,000 0 0.1
13/09/2018
8.05
 1,259,423 7.70 8.11 7.47 66,000 0 0.9
12/09/2018
7.76
 704,320 7.64 7.82 7.59 3,000 21,000 -0.2
11/09/2018
7.64
 955,590 7.47 7.64 7.47 115,700 549,000 -5.6
10/09/2018
7.47
 561,941 7.70 7.76 7.47 11,000 122,600 -1.5
07/09/2018
7.70
 760,939 7.29 7.76 7.29 8,000 189,500 -2.4
06/09/2018
7.76
 797,560 7.88 7.94 7.70 96,000 199,700 -1.4
05/09/2018
7.88
 602,599 7.82 8.00 7.76 185,800 2,900 2.5
04/09/2018
7.82
 758,243 8.05 8.11 7.82 10,000 0 0.1
31/08/2018
8.05
 1,040,955 7.88 8.29 7.88 29,000 0 0.4
30/08/2018
8.00
 760,267 7.76 8.05 7.76 8,000 0 0.1
29/08/2018
7.82
 1,269,070 8.11 8.11 7.82 0 0 0
28/08/2018
8.11
 798,379 8.05 8.17 7.94 182,100 0 2.5
27/08/2018: Cổ tức tiền mặt tỉ lệ: 10%
27/08/2018
8.05
 2,131,850 8.17 8.17 7.70 438,400 0 6.0
24/08/2018
8.35
 3,915,973 7.69 8.45 7.69 1,108,000 50,000 16.1
23/08/2018
7.69
 947,480 7.75 7.75 7.47 10,000 31,000 -0.3
22/08/2018
7.58
 1,152,200 7.64 7.91 7.58 165,000 45,000 1.7
21/08/2018
7.58
 3,631,718 6.98 7.58 6.98 65,500 15,000 0.7
20/08/2018
6.93
 385,940 7.04 7.04 6.93 14,000 0 0.2
17/08/2018
6.93
 329,703 7.04 7.04 6.93 9,000 1,000 0.1
16/08/2018
6.98
 724,900 6.87 7.09 6.87 0 0 0
15/08/2018
6.93
 529,189 7.15 7.15 6.93 0 0 0
14/08/2018
7.15
 844,182 6.93 7.25 6.87 41,900 200 0.5
13/08/2018
6.87
 595,941 6.76 6.87 6.71 5,000 18,200 -0.2
10/08/2018
6.82
 557,002 6.82 6.93 6.71 5,000 1,000 0.0
09/08/2018
6.82
 389,220 6.93 6.98 6.82 0 200 0.0
08/08/2018
6.87
 404,631 6.93 6.98 6.76 0 0 0
07/08/2018
6.76
 305,240 6.76 6.93 6.76 0 0 0
06/08/2018
6.76
 843,948 6.98 6.98 6.76 0 0 0
03/08/2018
6.98
 341,823 7.09 7.09 6.98 0 0 0
02/08/2018
6.98
 567,402 6.98 7.04 6.87 2,000 0 0.0
01/08/2018
7.04
 637,413 7.09 7.20 6.98 13,500 35,000 -0.3
31/07/2018
7.09
 810,980 7.25 7.09 7.31 31,000 0 0.4
30/07/2018
7.25
 564,465 7.09 7.31 7.04 0 0 0
27/07/2018
6.87
 495,601 6.71 7.04 6.71 0 50,000 -0.6
26/07/2018
6.71
 944,619 6.98 6.98 6.71 600 0 0.0
25/07/2018
6.87
 1,012,725 7.20 7.25 6.87 0 0 0
24/07/2018
7.20
 973,358 7.09 7.36 6.98 255,800 3,400 3.3
23/07/2018
7.09
 677,801 7.31 7.36 7.09 5,000 1,000 0.1
20/07/2018
7.31
 1,576,788 6.82 7.31 6.71 0 0 0
19/07/2018
6.82
 682,617 6.98 7.04 6.82 34,900 0 0.4
18/07/2018
6.98
 999,750 6.65 7.04 6.60 0 0 0
17/07/2018
6.60
 623,453 6.55 6.60 6.44 0 0 0
16/07/2018
6.60
 588,857 6.65 6.71 6.44 0 49,526 -0.6
13/07/2018
6.65
 575,501 6.55 6.76 6.38 0 0 0
12/07/2018
6.38
 687,420 6.22 6.49 6.22 0 0 0
11/07/2018
6.22
 944,106 6.55 6.60 6.16 0 0 0
10/07/2018
6.65
 478,020 6.55 6.71 6.55 0 0 0
09/07/2018
6.55
 933,074 6.60 6.82 6.55 303,900 0 3.7
06/07/2018
6.55
 794,009 6.27 6.71 6.22 0 0 0
05/07/2018
6.33
 885,085 6.65 6.76 6.22 0 0 0
04/07/2018
6.55
 503,145 5.89 6.65 5.84 4,200 0 0.1
03/07/2018
6.44
 1,253,266 6.76 6.93 6.27 0 2,000 0.0
02/07/2018
6.71
 1,747,315 7.20 7.25 6.60 0 0 0
29/06/2018
7.20
 656,815 7.31 7.36 7.20 0 0 0
28/06/2018
7.31
 818,890 7.53 7.53 7.25 65,400 0 0.9
27/06/2018
7.53
 735,602 7.64 7.75 7.42 148,700 0 2.0
26/06/2018
7.64
 1,115,884 7.47 7.75 7.42 51,600 0 0.7
25/06/2018
7.47
 934,156 7.47 7.69 7.47 0 0 0
22/06/2018
7.47
 831,287 7.53 7.64 7.36 55,400 100,000 -0.6
21/06/2018
7.58
 848,801 7.69 7.75 7.36 160,000 0 2.2
20/06/2018
7.69
 1,449,853 7.25 7.69 7.25 91,100 0 1.2
19/06/2018
7.25
 2,420,308 7.53 7.64 6.87 6,000 0 0.1
18/06/2018
7.64
 1,205,197 8.18 8.40 7.58 13,200 8,800 0.1
15/06/2018
8.13
 2,794,665 7.36 8.13 7.09 108,800 0 1.5
14/06/2018
7.42
 972,824 8.18 8.18 7.42 0 25,400 -0.4
13/06/2018
8.02
 1,354,561 7.91 8.18 7.80 6,300 10,000 -0.1
12/06/2018
7.91
 6,291,520 7.64 8.02 7.64 3,200 32,800 -0.4
11/06/2018
8.45
 291,430 8.45 8.51 8.45 200 0 0.0
08/06/2018
9.38
 1,807,439 9.60 9.60 9.16 89,900 76,200 0.2
07/06/2018
9.55
 2,726,139 9.38 9.60 9.38 784,400 135,600 11.3
06/06/2018
9.33
 2,974,107 8.78 9.38 8.67 360,000 50,000 5.2
05/06/2018
8.73
 3,026,091 8.73 9.11 8.56 5,500 255,200 -4.1

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