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)
25/07/2025
20.77
 26,850,800 20.14 21.04 20.05 1,666,400 671,500 22.3
24/07/2025
20.14
 17,934,900 19.95 20.59 19.77 183,600 1,735,800 -34.4
23/07/2025
19.95
 27,018,700 20.41 21.68 19.77 191,800 3,852,100 -82.3
22/07/2025
20.32
 24,561,500 19.32 20.32 19.32 316,400 636,100 -7.2
21/07/2025
19.86
 28,985,900 20.77 20.77 19.68 3,014,600 815,100 49.1
18/07/2025
20.50
 33,145,500 19.05 20.95 19.05 1,266,000 77,100 27.0
17/07/2025
19.05
 50,021,700 17.41 19.05 17.23 3,141,700 1,482,800 32.6
16/07/2025
17.32
 23,130,200 17.14 17.69 17.05 2,917,000 6,300 55.7
15/07/2025
17.14
 19,742,900 17.60 17.96 17.14 1,238,300 372,300 16.7
14/07/2025
17.51
 33,873,900 16.96 17.69 16.33 47,700 876,700 -15.3
11/07/2025
16.96
 18,954,200 17.23 17.32 16.87 938,800 118,300 15.4
10/07/2025
17.23
 21,120,700 17.05 17.96 16.96 414,400 665,700 -4.9
09/07/2025
17.05
 24,427,400 17.05 17.60 16.87 871,100 1,795,000 -17.5
08/07/2025
17.05
 15,294,600 17.23 17.32 16.78 1,058,700 634,500 7.9
07/07/2025
17.14
 31,855,500 16.33 17.41 16.24 1,002,100 327,700 12.9
04/07/2025
16.33
 20,553,600 15.87 16.78 15.87 2,279,300 495,000 32.2
03/07/2025
15.87
 21,559,200 16.05 16.51 15.78 814,200 307,100 9.0
02/07/2025
16.05
 10,853,900 14.24 16.05 14.24 3,095,600 348,800 48.1
01/07/2025
15.78
 20,291,800 14.78 16.42 14.78 17,800 0 0.3
30/06/2025
16.24
 9,803,100 16.42 16.78 16.05 789,900 210,800 10.4
27/06/2025
16.24
 15,890,500 16.33 16.78 16.15 9,900 388,200 -6.8
26/06/2025
16.33
 10,602,500 16.24 16.42 16.05 231,700 1,032,900 -14.4
25/06/2025
16.24
 15,007,500 16.60 16.78 16.24 319,800 927,300 -11.1
24/06/2025
16.51
 17,673,000 16.78 17.23 16.51 420,800 1,545,900 -21.1
23/06/2025
16.78
 20,794,400 16.33 16.78 15.87 1,192,200 293,400 16.2
20/06/2025
16.24
 9,234,000 16.51 16.78 16.15 313,900 935,000 -11.4
19/06/2025
16.51
 27,833,100 15.78 16.69 15.60 2,364,200 554,300 31.9
18/06/2025
15.78
 13,676,500 16.33 16.51 15.69 216,400 853,800 -11.4
17/06/2025
16.15
 19,949,100 16.05 16.69 16.05 527,600 1,659,100 -20.6
16/06/2025
16.05
 10,262,400 15.42 16.15 15.15 827,400 1,011,500 -3.3
13/06/2025
15.78
 42,989,500 16.42 16.42 15.15 1,090,300 4,042,300 -52.0
12/06/2025
16.42
 16,503,700 16.42 16.96 16.24 603,600 400,500 3.6
11/06/2025
16.33
 23,375,400 15.96 16.60 15.60 1,292,500 853,800 7.6
10/06/2025
16.24
 17,926,100 16.42 16.96 15.96 1,059,200 1,210,400 -2.8
09/06/2025
16.69
 20,020,600 16.42 17.05 16.05 671,600 342,500 6.1
06/06/2025
16.42
 35,454,900 17.05 17.23 16.24 3,079,900 1,019,400 36.9
05/06/2025
17.05
 25,279,600 16.87 17.69 16.78 2,121,600 878,000 23.6
04/06/2025
16.87
 19,281,900 16.69 17.41 16.42 1,745,200 1,933,400 -4.0
03/06/2025
16.69
 27,851,200 16.33 17.23 15.87 1,532,100 67,400 26.4
02/06/2025
16.24
 27,474,800 15.15 16.42 14.78 1,844,300 40,700 32.1
30/05/2025
14.97
 27,983,600 13.51 15.24 13.15 2,744,200 582,600 34.7
29/05/2025
14.15
 27,535,200 13.42 14.42 13.33 183,500 2,500 2.8
28/05/2025
13.42
 16,318,000 13.33 13.88 13.15 129,000 370,000 -3.6
27/05/2025
13.24
 28,738,300 11.97 13.24 11.97 535,800 18,300 7.0
26/05/2025
12.06
 13,800,800 11.43 12.15 11.25 45,100 61,700 -0.2
23/05/2025
11.52
 3,925,100 11.52 11.70 11.43 7,000 3,100 0.0
22/05/2025
11.61
 8,046,700 11.70 11.88 11.52 1,600 490,000 -6.3
21/05/2025
11.70
 8,913,200 11.79 11.79 11.43 1,000 1,672,100 -21.5
20/05/2025
11.70
 6,275,100 11.79 11.97 11.61 8,400 2,138,100 -27.5
19/05/2025
11.79
 6,179,700 11.88 12.06 11.70 15,500 39,300 -0.3
16/05/2025
11.88
 6,782,400 12.06 12.24 11.88 211,900 122,700 1.2
15/05/2025
11.97
 10,644,300 11.79 12.24 11.79 3,200 47,300 -0.6
14/05/2025
11.79
 7,783,600 11.70 11.88 11.52 1,000 981,000 -12.6
13/05/2025
11.70
 7,567,700 11.88 11.97 11.61 106,600 266,500 -2.0
12/05/2025
11.70
 3,927,400 11.61 11.79 11.52 4,600 3,700 0.0
09/05/2025
11.61
 8,920,200 11.70 11.97 11.43 0 0 0
08/05/2025
11.61
 4,469,600 11.79 11.88 11.52 39,600 411,200 -4.8
07/05/2025
11.70
 8,197,900 11.52 11.97 11.43 110,900 389,900 -3.5
06/05/2025
11.52
 9,998,100 11.34 11.88 11.34 358,700 733,300 -4.8
05/05/2025
11.34
 3,075,500 11.16 11.43 11.16 0 0 0
02/05/2025
12.34
 10,797,346 10.98 12.61 10.98 183,800 144,100 0.5
01/05/2025
11.79
 2,319,068 11.70 12.15 10.88 3,000 155,500 -2.0
30/04/2025
10.52
 5,249,700 10.79 10.88 10.43 636,700 207,400 4.9
29/04/2025
11.16
 3,138,859 11.25 11.34 11.07 203,900 0 2.5
28/04/2025
11.25
 2,924,297 11.07 11.34 11.07 177,900 0 2.2
25/04/2025
11.16
 4,846,590 11.43 11.52 11.16 355,600 155,300 2.5
24/04/2025
11.34
 5,610,623 11.34 11.61 11.16 90,500 167,400 -1.0
23/04/2025
11.25
 7,131,462 11.07 11.70 11.07 24,040 574,800 -6.9
22/04/2025
11.07
 15,484,598 10.61 11.34 10.25 647,600 895,400 -3.0
21/04/2025
11.34
 6,727,115 11.43 11.70 11.25 210,700 151,500 0.7
18/04/2025
11.52
 9,777,098 11.52 11.79 11.43 1,143,400 81,900 13.6
17/04/2025
11.52
 12,259,783 11.07 11.61 10.70 2,156,500 129,600 24.6
16/04/2025
11.16
 4,911,683 10.98 11.34 10.88 298,700 266,500 0.4
15/04/2025
11.07
 6,620,662 11.34 11.43 10.98 1,100 564,600 -6.9
14/04/2025
11.43
 6,233,260 11.25 11.43 10.34 2,400 794,700 -9.8
11/04/2025
11.25
 17,199,646 11.16 11.25 10.52 744,200 694,800 0.4
10/04/2025
10.25
 262,308 10.25 10.25 10.25 0 1,200 -0.0
09/04/2025
9.34
 15,444,974 9.34 10.34 9.34 1,160,900 552,500 6.4
08/04/2025
10.34
 9,856,790 10.52 11.43 10.34 384,100 154,300 2.7
07/04/2025
16.33
 20,553,600 15.87 16.78 15.87 2,279,300 495,000 32.2
04/04/2025
11.43
 16,098,497 11.79 11.79 10.61 485,500 166,535 3.8
03/04/2025
11.79
 15,538,090 12.34 12.88 11.79 542,100 261,600 3.6
02/04/2025
13.06
 3,226,353 13.06 13.33 13.06 122,925 0 1.8
01/04/2025
13.06
 2,361,963 12.79 13.06 12.70 66,800 4,718 0.9
31/03/2025
12.88
 5,743,346 12.88 13.15 12.70 248,119 345,050 -1.4
28/03/2025
12.97
 5,266,691 13.15 13.42 12.88 200 319,800 -4.6
27/03/2025
13.24
 5,057,919 13.06 13.42 13.06 13,200 32,110 -0.3
26/03/2025
13.33
 3,761,297 13.24 13.70 13.24 11,700 2,395 0.1
25/03/2025
13.61
 4,685,980 13.42 13.79 13.42 9,900 15,985 -0.1
24/03/2025
13.51
 5,514,200 13.51 13.70 13.24 5,751 12,000 -0.1
21/03/2025
13.61
 2,950,551 12.70 13.88 12.70 22,400 1,136 0.3
20/03/2025
13.79
 5,380,958 13.79 13.88 13.42 525,400 313,400 3.2
19/03/2025
13.70
 5,126,340 13.51 13.88 12.52 76,700 127,447 -0.8
18/03/2025
13.79
 6,721,523 13.88 14.24 13.79 14,600 164,909 -2.3
17/03/2025
10.52
 5,249,700 10.79 10.88 10.43 636,700 207,400 4.9
14/03/2025
13.51
 10,457,505 13.33 13.88 13.24 235,000 19,000 3.2
13/03/2025
13.33
 7,014,434 13.15 13.79 13.15 105,800 33 1.6
12/03/2025
13.51
 7,560,480 13.61 13.79 13.33 8,000 164,300 -2.3
11/03/2025
13.61
 7,164,900 13.33 13.61 13.24 83,700 0 1.2
10/03/2025
13.51
 5,042,114 13.61 13.88 13.51 0 15,100 -0.2

Chính sách bảo mật | Điều khoản sử dụng |