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
11.10
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)
03/01/2018
5.62
 726,331 5.62 5.67 5.51 300 0 0.0
02/01/2018
5.62
 473,250 5.62 5.67 5.56 0 0 0
29/12/2017
5.67
 864,020 5.51 5.67 5.45 0 0 0
28/12/2017
5.51
 393,006 5.51 5.56 5.45 0 0 0
27/12/2017
5.51
 364,644 5.56 5.56 5.45 0 0 0
26/12/2017
5.56
 676,133 5.51 5.56 5.45 0 0 0
25/12/2017
5.51
 537,220 5.51 5.51 5.45 0 500 0.0
22/12/2017
5.51
 468,740 5.56 5.56 5.51 11,000 0 0.1
21/12/2017
5.56
 406,020 5.62 5.62 5.51 0 0 0
20/12/2017
5.56
 711,820 5.62 5.62 5.56 0 0 0
19/12/2017
5.67
 636,720 5.62 5.73 5.62 0 0 0
18/12/2017
5.62
 517,710 5.62 5.67 5.62 5,900 300 0.1
15/12/2017
5.56
 755,660 5.62 5.67 5.56 100 0 0.0
14/12/2017
5.62
 849,120 5.62 5.67 5.56 0 0 0
13/12/2017
5.62
 513,600 5.51 5.67 5.51 0 0 0
12/12/2017
5.51
 1,363,130 5.56 5.62 5.40 0 0 0
11/12/2017
5.56
 1,021,240 5.62 5.73 5.29 0 0 0
08/12/2017
5.67
 595,350 5.73 5.73 5.67 0 0 0
07/12/2017
5.73
 1,568,910 5.73 5.84 5.67 0 0 0
06/12/2017
5.78
 1,832,410 5.78 5.78 5.67 2,900 0 0.0
05/12/2017
5.73
 1,441,794 5.89 5.89 5.73 0 0 0
04/12/2017
5.89
 2,104,792 6.05 6.11 5.84 1,100 0 0.0
01/12/2017
6.00
 2,141,870 5.89 6.05 5.84 0 0 0
30/11/2017
5.89
 2,375,810 5.73 6.00 5.67 0 0 0
29/11/2017
5.73
 798,045 5.78 5.78 5.73 300 0 0.0
28/11/2017
5.78
 929,243 5.78 5.84 5.73 0 0 0
27/11/2017
5.78
 2,358,760 5.73 5.84 5.73 0 0 0
24/11/2017
5.73
 3,523,261 5.73 5.84 5.67 0 0 0
23/11/2017
5.73
 3,223,370 5.73 5.78 5.67 200 0 0.0
22/11/2017
5.78
 3,372,511 5.78 5.78 5.67 0 0 0
21/11/2017
5.78
 3,333,010 5.73 5.78 5.62 0 0 0
20/11/2017
5.73
 3,929,859 5.73 5.95 5.73 3,200 0 0.0
17/11/2017
5.78
 3,564,460 5.62 5.84 5.62 1,000 0 0.0
16/11/2017
5.67
 3,536,200 5.78 5.84 5.62 2,200 0 0.0
15/11/2017
5.78
 3,924,070 5.78 5.84 5.51 100 0 0.0
14/11/2017
5.84
 3,965,140 5.95 5.95 5.78 500,000 0 5.3
13/11/2017
5.95
 3,845,620 6.00 6.05 5.84 0 0 0
10/11/2017
6.05
 3,852,960 6.00 6.11 5.84 5,100 0 0.1
09/11/2017
6.05
 1,782,450 6.11 6.16 6.00 520 100 0.0
08/11/2017
6.16
 4,676,900 5.84 6.16 5.84 510 300 0.0
07/11/2017
5.84
 3,678,260 5.67 5.89 5.62 0 0 0
06/11/2017
5.67
 2,428,340 5.67 5.73 5.56 10 0 0.0
03/11/2017
5.67
 2,405,881 5.62 5.67 5.51 0 0 0
02/11/2017
5.62
 3,424,349 5.67 5.84 5.51 0 25,600 -0.3
01/11/2017
5.73
 2,757,580 5.84 5.84 5.67 0 0 0
31/10/2017
5.84
 5,003,120 5.24 6.11 5.24 200 24,500 -0.3
30/10/2017
5.78
 3,490,860 5.84 5.95 5.67 0 1,200 0.0
27/10/2017
5.84
 2,903,750 5.84 5.84 5.78 0 0 0
26/10/2017
5.84
 3,825,550 5.84 6.00 5.62 30,600 10,000 0.2
25/10/2017
5.84
 5,690,850 5.56 6.00 5.56 0 0 0
24/10/2017
5.56
 1,049,550 5.51 5.56 5.45 0 8,250 -0.1
23/10/2017
5.56
 1,372,767 5.56 5.62 5.51 0 750 0.0
20/10/2017
5.56
 1,453,500 5.56 5.67 5.56 0 0 0
19/10/2017
5.62
 1,016,914 5.62 5.67 5.56 0 0 0
18/10/2017
5.62
 1,271,690 5.67 5.67 5.62 0 0 0
17/10/2017
5.67
 1,241,199 5.67 5.73 5.62 0 0 0
16/10/2017
5.67
 1,687,900 5.67 5.73 5.62 0 0 0
13/10/2017
5.67
 1,457,774 5.51 5.78 5.45 0 0 0
12/10/2017
5.51
 1,912,565 5.51 5.51 5.40 18,000 0 0.2
11/10/2017
5.45
 1,521,939 5.40 5.45 5.40 0 0 0
10/10/2017
5.40
 1,652,511 5.29 5.51 5.29 0 0 0
09/10/2017
5.29
 1,155,600 5.35 5.40 5.24 300 0 0.0
06/10/2017
5.35
 793,557 5.40 5.40 5.35 0 0 0
05/10/2017
5.40
 1,113,000 5.45 5.51 5.40 0 0 0
04/10/2017
5.45
 617,250 5.40 5.45 5.40 0 0 0
03/10/2017
5.45
 575,250 5.45 5.51 5.35 0 0 0
02/10/2017
5.45
 740,900 5.51 5.51 5.45 0 0 0
29/09/2017
5.51
 852,775 5.51 5.51 5.40 0 1,500 0.0
28/09/2017
5.51
 645,615 5.56 5.56 5.51 0 0 0
27/09/2017
5.56
 597,017 5.56 5.56 5.45 0 0 0
26/09/2017
5.56
 646,077 5.56 5.56 5.45 0 0 0
25/09/2017
5.56
 619,880 5.51 5.56 5.45 150,000 47,000 1.0
22/09/2017
5.56
 574,283 5.51 5.56 5.45 0 0 0
21/09/2017
5.51
 793,760 5.51 5.56 5.51 195,800 0 2.0
20/09/2017
5.51
 799,890 5.51 5.56 5.45 0 0 0
19/09/2017
5.56
 1,828,188 5.56 5.62 5.45 72,500 0 0.7
18/09/2017
5.56
 1,482,395 5.51 5.56 5.45 0 0 0
15/09/2017
5.56
 1,579,570 5.56 5.56 5.45 11,000 0 0.1
14/09/2017
5.56
 1,235,570 5.51 5.56 5.45 100 10 0.0
13/09/2017
5.51
 1,946,160 5.45 5.56 5.40 0 0 0
12/09/2017
5.45
 1,365,001 5.51 5.56 5.45 700 750 0.0
11/09/2017
5.51
 1,121,770 5.56 5.62 5.45 700 750 0.0
08/09/2017
5.56
 1,205,010 5.56 5.62 5.51 3,000 0 0.0
07/09/2017
5.56
 1,213,950 5.56 5.62 5.51 0 73,100 -0.7
06/09/2017
5.56
 1,753,401 5.56 5.62 5.45 0 268,830 -2.7
05/09/2017
5.56
 1,422,890 5.62 5.67 5.56 0 115,600 -1.2
01/09/2017
5.67
 1,428,845 5.73 5.73 5.56 0 1,300 0.0
31/08/2017
5.67
 1,068,625 5.62 5.67 5.56 0 0 0
30/08/2017
5.56
 1,448,950 5.51 5.67 5.51 0 0 0
29/08/2017
5.56
 1,157,900 5.62 5.62 5.56 5,000 0 0.1
28/08/2017
5.62
 1,346,950 5.62 5.67 5.56 0 0 0
25/08/2017
5.62
 1,248,513 5.62 5.67 5.56 0 0 0
24/08/2017
5.62
 1,341,400 5.67 5.73 5.62 0 5,000 -0.1
23/08/2017
5.67
 1,355,850 5.62 5.67 5.56 0 0 0
22/08/2017
5.67
 1,323,150 5.67 5.67 5.56 0 0 0
21/08/2017
5.67
 1,429,100 5.62 5.67 5.51 300 0 0.0
18/08/2017
5.62
 852,600 5.62 5.67 5.56 0 0 0
17/08/2017
5.62
 1,513,550 5.73 5.73 5.56 0 0 0
16/08/2017
5.62
 1,291,740 5.67 5.67 5.62 0 1,500 0.0
15/08/2017
5.67
 1,441,028 5.67 5.73 5.62 0 0 0

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