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)
09/01/2026
17.52
 37,674,700 19.33 19.43 17.43 1,442,700 1,521,800 -2.4
08/01/2026
19.24
 11,691,400 19.43 19.81 19.05 581,100 200,900 7.7
07/01/2026
19.14
 10,563,800 19.05 19.62 18.86 402,900 184,600 4.4
06/01/2026
19.05
 15,237,300 19.81 20.19 18.86 511,700 456,200 0.9
05/01/2026
19.90
 11,110,500 20.10 20.57 19.43 247,400 395,600 -3.3
31/12/2025
20.10
 15,996,100 21.24 21.24 20.10 215,600 777,400 -12.3
30/12/2025
21.05
 5,091,300 21.52 21.71 21.05 0 0 0
29/12/2025
21.52
 7,003,500 21.05 21.81 20.29 367,300 84,500 6.4
26/12/2025
21.14
 16,384,700 21.24 21.43 20 631,200 134,200 10.6
25/12/2025
21.24
 9,872,000 21.90 22.19 21.24 119,000 205,100 -2.0
24/12/2025
21.71
 10,660,500 21.52 22.19 21.43 184,200 628,900 -10.2
23/12/2025
21.52
 11,393,900 22.38 22.48 21.33 172,600 675,000 -11.8
22/12/2025
22.29
 9,577,500 21.62 22.29 21.62 200 487,700 -11.2
19/12/2025
21.52
 6,824,800 21.24 21.62 21.14 495,400 386,200 2.5
18/12/2025
21.24
 9,292,700 20.48 21.52 20.38 215,900 309,900 -2.1
17/12/2025
20.95
 8,546,900 21.90 22.19 20.95 37,200 430,000 -9.0
16/12/2025
21.81
 17,725,900 20 21.81 19.14 1,011,200 885,700 2.1
15/12/2025
19.90
 18,973,200 21.14 21.33 19.52 727,400 650,600 1.1
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
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

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