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)
07/03/2025
13.61
 15,268,486 12.06 14.06 12.06 110,000 29,200 1.2
06/03/2025
13.24
 6,432,745 12.79 13.24 12.79 226,200 181,200 0.7
05/03/2025
12.97
 4,868,473 12.06 13.42 12.06 9,000 75,100 -0.9
04/03/2025
13.24
 6,129,935 12.79 13.51 12.79 6,100 1,100 0.1
03/03/2025
13.24
 6,060,898 13.33 13.51 13.24 147,200 30,100 1.7
28/02/2025
13.24
 5,533,167 13.06 13.51 13.06 1,200 609,400 -8.9
27/02/2025
13.42
 8,282,031 13.15 13.51 12.88 77,600 37,800 0.6
26/02/2025
13.15
 4,094,433 12.88 13.33 12.88 16,200 2,100 0.2
25/02/2025
13.15
 7,458,748 11.97 13.61 11.97 50,000 299,400 -3.7
24/02/2025
13.15
 4,155,424 12.88 13.33 12.88 5,000 230,500 -3.3
21/02/2025
13.15
 8,391,970 12.70 13.33 12.61 598,300 15,200 8.4
20/02/2025
12.88
 6,740,802 11.97 13.42 11.97 38,100 167,900 -1.9
19/02/2025
13.24
 15,197,162 12.15 13.33 12.15 1,210,300 113,102 15.7
18/02/2025
12.43
 10,224,829 11.79 12.70 11.79 924,400 10,000 12.6
17/02/2025
12.06
 5,756,701 11.79 12.52 11.61 152,000 2,119 2.0
14/02/2025
11.88
 3,141,278 10.61 11.97 10.61 85,200 11,783 1.0
13/02/2025
11.70
 1,899,646 10.52 11.79 10.52 27,600 1,900 0.3
12/02/2025
11.61
 2,135,996 10.61 11.88 10.61 0 222,225 -2.9
11/02/2025
11.70
 2,935,126 11.43 11.88 11.43 18,637 124,110 -1.4
10/02/2025
11.70
 4,879,502 11.70 12.15 11.70 17,400 279,700 -3.4
07/02/2025
12.06
 6,141,390 11.97 12.43 11.97 47,100 173,400 -1.7
06/02/2025
12.06
 2,829,926 11.16 12.43 11.16 98,000 125,000 -0.4
05/02/2025
12.34
 10,797,346 10.98 12.61 10.98 183,800 144,100 0.5
04/02/2025
11.79
 4,044,972 10.25 11.79 10.25 118,500 200 1.5
03/02/2025
13.24
 5,533,167 13.06 13.51 13.06 1,200 609,400 -8.9
31/01/2025
10.52
 5,249,700 10.79 10.88 10.43 636,700 207,400 4.9
30/01/2025
10.52
 5,249,700 10.79 10.88 10.43 636,700 207,400 4.9
29/01/2025
10.52
 5,249,700 10.79 10.88 10.43 636,700 207,400 4.9
28/01/2025
10.52
 5,249,700 10.79 10.88 10.43 636,700 207,400 4.9
27/01/2025
10.52
 5,249,700 10.79 10.88 10.43 636,700 207,400 4.9
24/01/2025
11.25
 2,861,378 11.07 11.52 10.16 120,000 82,900 0.5
23/01/2025
11.25
 1,538,728 10.25 11.34 10.25 0 6,900 -0.1
22/01/2025
11.07
 2,192,773 11.07 11.43 10.88 2,000 37,995 -0.4
21/01/2025
11.25
 2,495,634 10.98 11.43 10.34 156,000 26,100 1.6
20/01/2025
11.16
 1,825,012 11.07 11.61 10.61 2,900 291,200 -3.6
17/01/2025
11.43
 5,492,911 10.98 11.79 10.88 29,700 196,914 -2.1
16/01/2025
10.98
 2,274,355 10.07 11.25 10.07 900 90,600 -1.1
15/01/2025
10.88
 3,836,130 9.52 10.98 9.52 249,500 110,100 1.7
14/01/2025
10.52
 2,629,946 10.34 10.88 10.25 25,000 292,440 -3.1
13/01/2025
10.70
 3,804,284 10.43 10.79 10.25 321,000 1,197,600 -10.2
10/01/2025
10.70
 2,959,688 10.70 11.07 10.52 3,700 531,200 -6.3
09/01/2025
10.98
 1,397,163 11.07 11.16 10.88 1,000 199,109 -2.4
08/01/2025
11.07
 4,181,731 10.43 11.25 10.07 244,600 268,600 -0.3
07/01/2025
15.78
 20,291,800 14.78 16.42 14.78 17,800 0 0.3
06/01/2025
11.34
 3,883,874 10.98 11.88 10.98 14,800 134,700 -1.5
03/01/2025
11.79
 2,319,068 11.70 12.15 10.88 3,000 155,500 -2.0
02/01/2025
12.06
 1,155,734 11.70 12.15 11.70 187,200 500 2.5
01/01/2025
11.97
 2,222,678 12.15 12.24 11.97 197,200 59,375 1.8
31/12/2024
11.97
 2,222,678 12.15 12.24 11.97 197,200 59,375 1.8
30/12/2024
12.15
 2,031,138 11.88 12.34 11.88 58,500 29,900 0.4
27/12/2024
12.24
 2,115,605 12.34 12.43 12.15 51,000 26,800 0.3
26/12/2024
12.34
 2,326,831 12.24 12.52 12.24 187,400 114,305 1.0
25/12/2024
12.34
 3,157,436 11.07 12.52 11.07 33,900 4,000 0.4
24/12/2024
12.24
 5,000,014 11.88 12.52 11.52 0 0 0
23/12/2024
12.43
 1,719,624 11.52 12.61 11.52 167,800 106,000 0.9
20/12/2024
12.43
 2,838,344 12.34 12.52 12.34 69,100 772,100 -9.6
19/12/2024
12.43
 4,513,323 12.70 12.70 12.24 20,600 836,100 -11.2
18/12/2024
12.70
 1,563,670 12.34 12.70 12.34 33,700 31,100 0.0
17/12/2024
12.61
 1,772,685 12.70 12.79 12.61 0 95,200 -1.3
16/12/2024
12.70
 2,611,366 12.70 12.88 12.61 20,300 209,800 -2.6
13/12/2024
12.70
 3,216,136 12.70 12.88 12.61 12,000 554,200 -7.6
12/12/2024
12.79
 3,116,849 12.70 13.06 12.52 5,400 248,301 -3.5
11/12/2024
12.97
 2,700,803 13.15 13.24 12.97 8,510 51,401 -0.6
10/12/2024
13.15
 2,318,328 13.15 13.24 13.06 154,000 32,900 1.8
09/12/2024
13.15
 3,379,083 12.88 13.33 12.88 80,000 15 1.2
06/12/2024
16.96
 4,396,684 16.78 16.96 16.60 122,260 10,700 2.1
05/12/2024
16.69
 5,352,768 16.69 16.87 16.51 235,900 22,400 3.9
04/12/2024
20.41
 6,288,644 20.14 20.59 20.05 500 0 0.0
03/12/2024
19.32
 6,579,942 19.32 19.59 19.23 123,300 156,060 -0.7
02/12/2024
19.14
 10,316,894 19.32 19.50 19.14 5,730 328,100 -6.9
29/11/2024
10.52
 5,249,700 10.79 10.88 10.43 636,700 207,400 4.9
28/11/2024
10.52
 5,249,700 10.79 10.88 10.43 636,700 207,400 4.9
27/11/2024
10.52
 5,249,700 10.79 10.88 10.43 636,700 207,400 4.9
26/11/2024
10.52
 5,249,700 10.79 10.88 10.43 636,700 207,400 4.9
25/11/2024
12.70
 3,379,152 11.88 13.06 11.88 10,200 960,285 -13.4
22/11/2024
12.88
 2,993,689 13.15 13.24 12.88 1,500 91,900 -1.3
21/11/2024
13.15
 1,688,243 13.06 13.24 13.06 10,000 18,000 -0.1
20/11/2024
13.06
 7,508,535 11.43 13.42 11.43 151,200 202,100 -0.7
19/11/2024
12.61
 2,001,644 12.97 13.06 12.61 12,400 79,200 -1.0
18/11/2024
12.97
 2,935,175 12.79 13.15 12.70 106,600 63,959 0.6
15/11/2024
12.79
 4,612,560 12.52 13.33 12.34 262,200 700 3.8
14/11/2024
13.15
 2,856,370 13.33 13.61 13.15 9,020 254,115 -3.6
13/11/2024
13.51
 3,096,211 13.51 13.70 13.33 4,100 157,600 -2.3
12/11/2024
13.51
 2,100,912 13.42 13.70 13.42 5,800 206,600 -3.0
11/11/2024
13.42
 3,560,033 13.42 13.70 13.24 3,000 265,510 -3.9
08/11/2024
13.61
 2,557,282 13.79 13.97 13.61 3,000 249,100 -3.7
07/11/2024
13.79
 7,346,398 13.88 14.15 13.70 64,700 368,100 -4.7
06/11/2024
13.79
 2,435,551 13.61 13.79 13.51 94,700 3,668 1.4
05/11/2024
13.61
 2,391,053 13.42 13.70 13.42 11,200 79,815 -1.0
04/11/2024
13.42
 2,886,475 13.61 13.70 13.33 1,000 92,100 -1.4
01/11/2024
13.61
 3,363,303 13.70 13.88 13.51 300 199,100 -3.0
31/10/2024
13.70
 1,846,594 13.79 13.88 13.61 21,300 74,960 -0.8
30/10/2024
13.79
 2,652,709 13.51 13.88 13.42 5,900 104,800 -1.5
29/10/2024
13.79
 4,084,810 13.97 14.15 13.70 5,500 187,200 -2.8
28/10/2024
13.97
 2,109,364 12.61 14.06 12.61 2,000 51,700 -0.8
25/10/2024
13.97
 9,531,532 13.61 14.24 13.51 1,068,900 148,915 14.2
24/10/2024
13.70
 3,028,090 12.52 14.06 12.52 151,900 36,000 1.8
23/10/2024
13.88
 5,344,196 13.24 14.15 13.24 379,500 73,300 4.7
22/10/2024
13.70
 5,465,354 13.42 14.06 13.24 441,800 49,000 6.0
21/10/2024
13.70
 4,300,364 12.61 13.97 12.61 128,600 0 1.9

Chính sách bảo mật | Điều khoản sử dụng |