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)
12/12/2025
21.05
 21,351,400 23.14 23.33 20.86 893,100 10,800 19.6
11/12/2025
23.05
 6,851,200 23.33 23.71 22.95 1,600 1,422,100 -34.5
10/12/2025
23.05
 6,076,200 23.62 23.71 23.05 3,600 96,200 -2.3
09/12/2025
23.52
 12,296,400 23.62 23.81 23.05 69,400 767,600 -17.1
08/12/2025
23.62
 10,856,000 24.29 24.48 23.52 74,000 661,300 -14.7
05/12/2025
24.29
 10,094,900 22.67 25.24 22.67 50,000 246,700 -5.1
04/12/2025
25.05
 14,293,700 24.76 25.52 24.57 767,600 143,400 16.4
03/12/2025
24.67
 11,158,700 24.29 24.95 23.52 704,900 230,800 12.2
02/12/2025
24.19
 13,332,700 23.81 24.19 23.05 10,500 505,600 -12.1
01/12/2025
23.81
 7,274,900 24.48 24.76 23.81 54,700 164,500 -2.8
28/11/2025
24.48
 13,828,100 24.38 24.95 23.81 265,300 1,455,000 -30.6
27/11/2025
24.48
 8,061,500 24.76 24.95 24 110,200 6,100 2.6
26/11/2025
24.48
 12,882,400 23.62 25.05 23.52 411,900 1,898,600 -38.0
25/11/2025
23.52
 17,348,800 24.48 24.86 22.19 508,400 368,900 3.2
24/11/2025
24.38
 6,715,600 24.86 25.05 24.29 54,800 941,100 -22.8
21/11/2025
24.76
 15,963,300 23.90 24.76 23.52 542,200 162,500 9.5
20/11/2025
23.81
 9,599,700 24.19 24.29 23.43 255,200 103,300 3.8
19/11/2025
24.10
 14,966,600 24.76 24.95 23.62 377,600 1,000 9.5
18/11/2025
24.76
 12,046,100 25.24 25.33 24.48 34,200 256,500 -5.8
17/11/2025
25.24
 14,629,400 24.57 25.81 24.57 57,000 127,900 -1.9
14/11/2025
24.57
 11,750,600 23.81 25.24 23.81 50,000 487,400 -11.4
13/11/2025
24.19
 12,669,900 24.57 24.76 23.62 52,100 395,600 -8.8
12/11/2025
24.57
 19,093,600 23.33 25.14 23.33 51,500 1,149,000 -28.0
11/11/2025
23.33
 12,650,200 22.48 23.33 22.29 711,000 485,200 5.6
10/11/2025
22.38
 14,287,000 22.67 23.43 22 493,700 1,647,200 -27.9
07/11/2025
22.67
 14,924,000 22.86 23.71 22.38 785,400 1,313,300 -13.4
06/11/2025
23.33
 17,887,600 23.33 24.10 22.57 74,300 2,386,900 -56.6
05/11/2025
23.33
 12,270,400 24.10 24.67 22.95 142,600 2,958,700 -69.6
04/11/2025
23.90
 26,111,600 21.81 23.90 20.86 1,093,900 2,992,400 -44.8
03/11/2025
21.81
 40,662,600 24.48 24.76 21.81 3,583,000 3,786,800 -6.5
31/10/2025
24.19
 19,331,000 26.19 26.29 24.19 1,215,500 1,740,500 -15.9
30/10/2025
26
 18,412,200 25.81 27.05 25.62 233,000 827,600 -16.9
29/10/2025
25.81
 10,594,100 25.81 26.67 25.43 251,600 889,100 -17.6
28/10/2025
25.81
 42,694,300 26.48 26.48 24 722,100 5,304,600 -120.9
27/10/2025
26.48
 27,584,800 29.81 30.48 26.48 805,500 1,822,400 -31.3
24/10/2025
29.33
 27,401,500 28.19 30 27.62 1,292,700 1,406,400 -4.1
23/10/2025
28.57
 28,394,000 29.90 30.86 28.57 838,200 3,308,300 -78.6
22/10/2025
29.90
 37,611,400 27.52 29.90 27.05 730,100 1,997,700 -38.8
21/10/2025
27.24
 42,698,400 27.14 28.10 26.10 409,200 341,100 1.7
20/10/2025
27.43
 48,747,900 30.38 31.33 27.43 2,146,400 915,900 37.1
17/10/2025
30.38
 20,710,700 30.29 31.33 29.71 2,331,300 512,800 57.9
16/10/2025
30.29
 21,764,200 30.10 31.24 29.14 640,900 3,204,600 -82.7
15/10/2025
30.19
 22,329,700 28.95 30.29 28.29 1,131,800 108,100 30.9
14/10/2025
28.95
 28,157,100 28.57 29.81 27.62 2,539,200 104,200 72.1
13/10/2025
27.62
 53,340,900 24.67 27.62 24.29 5,507,300 379,800 139.8
10/10/2025
25.14
 22,016,500 24.67 25.62 24.67 3,178,800 622,100 67.5
09/10/2025
24.67
 15,018,000 23.43 24.67 23.43 0 0 0
08/10/2025
23.71
 16,129,600 23.33 24.19 22.67 133,700 760,900 -15.7
07/10/2025
23.24
 13,727,200 24.19 24.38 23.24 26,300 237,600 -5.3
06/10/2025
24.19
 11,906,400 22.38 24.29 22.29 15,000 838,700 -20.4
03/10/2025
22.38
 24,188,700 23.43 23.43 22.38 477,300 821,600 -8.4
02/10/2025
23.43
 11,619,700 24.48 24.67 23.43 62,800 128,500 -1.7
01/10/2025
24.48
 9,847,400 24.57 24.67 24 700 1,380,600 -35.4
30/09/2025
24.29
 28,434,800 24.95 25.14 23.33 1,940,200 152,500 45.1
29/09/2025
24.95
 18,457,300 25.62 26 24.76 780,500 916,100 -4.0
26/09/2025
25.52
 27,979,800 25.43 26.29 25.14 1,204,800 753,200 11.8
25/09/2025
25.43
 22,583,100 26.19 26.48 25.43 1,183,700 1,626,100 -12.7
24/09/2025
25.71
 34,974,800 23.71 25.71 23.52 2,618,600 115,100 65.3
23/09/2025
23.71
 10,476,900 24.29 24.48 23.52 1,128,300 38,500 27.5
22/09/2025
24.10
 29,666,500 23.43 24.57 23.33 2,093,700 42,400 51.6
19/09/2025
23.33
 16,388,700 22.57 23.81 22.57 430,400 1,026,400 -14.7
18/09/2025
22.57
 8,910,100 22.57 23.05 22.19 34,000 101,100 -1.6
17/09/2025
22.48
 8,415,500 22.95 23.33 22.48 31,300 0 0.7
16/09/2025
22.95
 14,981,300 23.71 24.10 22.95 20,800 133,200 -2.8
15/09/2025
23.43
 11,264,700 22.95 23.52 22.95 499,000 3,700 12.0
12/09/2025
22.95
 12,364,500 22.86 23.81 22.67 4,800 15,100 -0.3
11/09/2025
22.67
 18,436,300 22.57 22.86 21.33 280,300 1,131,200 -19.7
10/09/2025
22.57
 12,375,800 22.95 23.24 22.48 87,700 1,263,100 -28.0
09/09/2025
22.95
 14,235,500 22.57 23.05 22.29 11,200 116,200 -2.5
08/09/2025
22.57
 28,920,600 24.57 24.76 22.57 465,000 262,500 4.7
05/09/2025
24.57
 31,209,800 24.76 26.10 24.57 766,400 10,000 20.0
04/09/2025
24.67
 17,498,100 25.24 25.81 24.57 1,100 16,000 -0.4
03/09/2025
24.95
 23,818,900 23.43 25.14 23.33 261,100 980,700 -18.7
02/09/2025
12.67
 6,141,390 12.57 13.05 12.57 47,100 173,400 -1.7
01/09/2025
11.52
 1,397,163 11.62 11.71 11.43 1,000 199,109 -2.4
29/08/2025
23.43
 15,895,100 23.43 24.19 23.24 56,400 136,500 -2.0
28/08/2025
23.24
 10,907,600 23.43 23.52 22.76 3,000 106,800 -2.5
27/08/2025
23.43
 21,007,800 23.81 24.67 23.43 558,900 1,477,800 -23.3
26/08/2025
23.62
 16,738,600 22.29 23.71 22.19 65,500 16,700 1.2
25/08/2025
22.29
 18,637,700 21.43 23.14 21.43 85,100 1,278,100 -28.3
22/08/2025
22.38
 42,168,100 23.62 23.71 21.62 2,216,800 580,300 37.0
21/08/2025
23.62
 24,705,300 24.95 24.95 23.43 11,200 596,500 -15.0
20/08/2025
24.67
 31,569,600 25.71 26.10 23.33 1,329,900 602,900 17.4
19/08/2025
25.71
 32,358,700 25.33 27.43 24.95 817,300 1,633,600 -21.3
18/08/2025
25.33
 29,120,100 25.05 25.81 24.29 63,100 898,800 -21.8
15/08/2025
25.05
 27,264,700 26.29 26.57 24.76 781,500 70,800 19.2
14/08/2025
26.29
 35,080,500 24.76 26.76 24.57 1,762,700 156,600 43.1
13/08/2025
24.76
 27,016,600 25.14 25.90 24.10 106,200 3,654,300 -93.7
12/08/2025
24.76
 29,697,900 24.86 25.71 23.62 81,300 592,800 -13.1
11/08/2025
24.86
 24,177,400 24.67 26.19 24.48 269,600 1,119,300 -22.7
08/08/2025
24.38
 46,678,100 22.67 24.86 22.48 5,456,300 1,259,700 102.4
07/08/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
07/08/2025
22.67
 18,871,200 21.90 22.95 21.90 1,468,200 44,500 33.7
06/08/2025
21.50
 17,287,700 21.59 21.86 21.22 313,300 403,600 -2.2
05/08/2025
21.59
 48,291,000 21.50 23.13 19.95 4,390,000 2,592,400 40.4
04/08/2025
21.41
 19,540,900 21.22 21.68 20.59 0 909,800 -21.3
01/08/2025
21.13
 17,328,100 22.13 22.22 21.13 79,900 2,070,700 -47.7
31/07/2025
21.86
 32,281,100 21.77 22.04 20.32 69,000 1,217,600 -26.9
30/07/2025
21.41
 26,899,600 20.50 21.41 20.23 580,600 615,600 -1.1
29/07/2025
20.50
 57,817,100 24.94 25.03 20.50 1,992,000 551,800 34.2
28/07/2025
22.77
 35,975,400 20.86 22.77 20.77 1,628,900 1,529,900 1.8

Chính sách bảo mật | Điều khoản sử dụng |