CTCP Tập đoàn C.E.O (ceo)

11.20
0.10
(0.90%)
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
(2026-06-29) 		-3.80 -25.50% 115,881,300 1,163,659 0
10.80
14.90
11.20
2 tháng
(2026-06-01) 		-4.71 -29.79% 224,599,200 707,622 0
10.80
15.81
11.20
3 tháng
(2026-05-04) 		-5.76 -34.15% 425,348,000 1,615,045 0
10.80
17.05
11.20
6 tháng
(2026-01-30) 		-7.95 -41.73% 1,097,418,800 -1,884,470 -35.8
10.80
19.05
11.20
12 tháng
(2025-08-04) 		-10.31 -48.15% 3,473,711,800 -15,456,670 -393.0
10.80
30.38
11.20
24 tháng
(2024-08-08) 		-1.51 -11.96% 5,668,240,379 -8,135,575 -230.9
9.34
30.38
11.20
36 tháng
(2023-08-14) 		-7.30 -39.67% 8,214,711,479 -7,849,135 -216.2
9.34
30.38
11.20
60 tháng
(2021-08-24) 		5.55 99.84% 11,573,322,701 -38,273,699 -2,379.3
5.23
59.74
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/12/2022
14.60
 7,144,262 15.05 16.15 14.53 168,600 1,000 4.0
13/12/2022
15.05
 15,685,076 13.82 15.05 12.47 15,000 21,000 -0.1
12/12/2022
13.82
 13,399,944 15.31 16.66 13.82 73,100 10,000 1.6
09/12/2022
15.31
 21,668,346 13.95 15.31 13.95 112,500 7,300 2.4
08/12/2022
13.95
 3,529,005 12.72 13.95 11.63 200 400 -0.0
07/12/2022
12.72
 19,622,352 14.08 14.27 12.72 5,600 852,200 -17.0
06/12/2022
14.08
 26,895,274 15.63 17.18 14.08 228,000 89,300 3.5
05/12/2022
15.63
 7,126,938 14.21 15.63 14.21 138,200 1,100 3.3
02/12/2022
14.21
 17,586,247 12.92 14.21 12.14 101,700 7,000 1.9
01/12/2022
12.92
 11,389,821 11.75 12.92 12.08 136,400 0 2.7
30/11/2022
11.75
 7,665,732 10.72 11.75 10.85 196,700 19,800 3.2
29/11/2022
10.72
 22,602,721 9.75 10.72 9.75 269,800 180,000 1.5
28/11/2022
9.75
 2,068,471 8.91 9.75 9.04 0 52,000 -0.8
25/11/2022
8.91
 3,775,925 8.14 8.91 8.40 7,700 0 0.1
24/11/2022
8.14
 10,866,400 7.43 8.14 7.04 1,000 40,000 -0.5
23/11/2022
7.43
 10,479,133 8.14 8.33 7.36 277,400 0 3.4
22/11/2022
8.14
 14,976,238 7.49 8.20 7.56 114,000 3,000 1.4
21/11/2022
7.49
 4,180,000 6.85 7.49 6.98 0 0 0
18/11/2022
6.85
 12,362,526 6.26 6.85 5.68 6,800 3,400 0.0
17/11/2022
6.26
 6,981,872 5.75 6.26 5.75 502,700 0 4.9
16/11/2022
5.75
 11,028,615 5.23 5.75 4.71 3,000 20,000 -0.1
15/11/2022
5.23
 4,356,681 5.81 5.81 5.23 22,100 51,000 -0.2
14/11/2022
5.81
 5,495,233 6.46 6.52 5.81 21,000 0 0.2
11/11/2022
6.46
 10,103,964 7.10 7.56 6.39 23,200 0 0.2
10/11/2022
7.10
 4,688,033 7.88 7.88 7.10 25,000 0 0.3
09/11/2022
7.88
 6,045,994 7.43 8.14 6.72 2,800 0 0.0
08/11/2022
7.43
 7,542,010 7.17 7.62 6.46 114,000 0 1.2
07/11/2022
7.17
 5,990,536 7.94 7.94 7.17 10,000 0 0.1
04/11/2022
7.94
 6,971,779 8.78 8.78 7.94 2,000 0 0.0
03/11/2022
8.78
 5,293,894 8.78 9.17 8.33 200 0 0.0
02/11/2022
8.78
 5,522,973 9.17 9.30 8.72 1 0 0.0
01/11/2022
9.17
 5,418,176 8.72 9.37 8.46 0 0 0
31/10/2022
8.72
 8,038,131 8.20 8.78 7.56 0 0 0
28/10/2022
8.20
 8,811,525 7.62 8.33 6.91 0 0 0
27/10/2022
7.62
 5,334,036 6.98 7.62 6.33 0 0 0
26/10/2022
6.98
 9,288,026 7.75 8.27 6.98 0 500 -0.0
25/10/2022
7.75
 8,979,306 8.59 9.04 7.75 0 0 0
24/10/2022
8.59
 4,315,067 9.49 9.82 8.59 0 0 0
21/10/2022
9.49
 5,780,374 10.53 10.59 9.49 0 60 -0.0
20/10/2022
10.53
 2,363,553 10.79 10.92 10.33 0 0 0
19/10/2022
10.79
 2,873,039 10.98 11.24 10.79 0 0 0
18/10/2022
10.98
 6,338,551 10.01 10.98 9.04 0 1,400 -0.0
17/10/2022
10.01
 2,658,190 10.40 10.46 9.75 0 0 0
14/10/2022
10.40
 3,676,353 10.08 10.66 10.20 0 0 0
13/10/2022
10.08
 3,054,304 9.69 10.33 9.82 0 0 0
12/10/2022
9.69
 4,643,501 9.69 10.40 9.04 0 0 0
11/10/2022
9.69
 4,506,851 10.72 10.85 9.69 0 300 -0.0
10/10/2022
10.72
 3,956,991 10.66 11.24 9.69 0 0 0
07/10/2022
10.66
 5,045,728 11.63 11.69 10.53 0 0 0
06/10/2022
11.63
 3,441,550 12.59 13.05 11.63 0 0 0
05/10/2022
12.59
 4,145,313 11.50 12.59 10.40 0 0 0
04/10/2022
11.50
 5,696,506 12.66 13.05 11.50 0 0 0
03/10/2022
12.66
 3,784,004 14.02 14.14 12.66 0 10,500 -0.2
30/09/2022
14.02
 5,440,842 14.79 14.79 13.37 0 5,000 -0.1
29/09/2022
14.79
 2,761,569 14.98 15.63 14.79 0 0 0
28/09/2022
14.98
 3,122,750 15.11 15.57 14.02 0 100 -0.0
27/09/2022
15.11
 2,145,005 15.44 15.82 15.05 0 0 0
26/09/2022
15.44
 5,195,730 17.05 17.05 15.37 0 1,000 -0.0
23/09/2022
17.05
 2,551,612 17.44 17.57 16.79 0 0 0
22/09/2022
17.44
 2,428,939 17.12 17.63 16.66 0 0 0
21/09/2022
17.12
 1,677,715 17.24 17.44 16.92 0 0 0
20/09/2022
17.24
 3,166,377 16.66 17.24 16.34 0 600 -0.0
19/09/2022
16.66
 4,867,015 17.24 18.02 16.34 0 0 0
16/09/2022
17.24
 5,811,507 18.86 18.86 17.24 0 1,514,500 -40.4
15/09/2022
18.86
 2,052,390 18.99 19.25 18.86 0 0 0
14/09/2022
18.99
 4,263,899 18.99 19.38 18.08 0 0 0
13/09/2022
18.99
 2,463,919 19.05 19.18 18.47 0 60 -0.0
12/09/2022
19.05
 1,930,464 19.38 19.76 19.05 0 0 0
09/09/2022
19.38
 5,245,787 19.18 19.44 17.96 0 0 0
08/09/2022
19.18
 4,244,787 19.38 19.83 19.05 0 0 0
07/09/2022
19.38
 4,168,389 20.67 20.80 19.38 0 0 0
06/09/2022
20.67
 3,552,497 20.22 20.99 20.02 0 1,600 -0.1
05/09/2022
20.22
 2,086,172 20.41 20.60 20.22 0 0 0
31/08/2022
20.41
 2,798,897 20.22 20.60 19.89 0 0 0
30/08/2022
20.22
 3,674,006 20.67 21.12 20.15 0 6,000 -0.2
29/08/2022
20.67
 6,277,456 21.31 21.31 19.70 0 0 0
26/08/2022
21.31
 4,712,125 21.57 22.09 20.93 0 0 0
25/08/2022
21.57
 3,298,651 21.51 21.96 21.38 0 0 0
24/08/2022
21.51
 3,147,342 21.83 22.09 21.31 0 100 -0.0
23/08/2022
21.83
 4,643,601 20.67 21.83 20.02 0 0 0
22/08/2022
20.67
 9,436,296 22.15 22.15 20.54 0 600 -0.0
19/08/2022
22.15
 3,932,375 22.35 22.67 22.02 0 0 0
18/08/2022
22.35
 4,266,731 22.61 22.73 22.09 0 0 0
17/08/2022
22.61
 7,700,160 22.67 23.51 22.54 0 0 0
16/08/2022
22.67
 4,439,410 22.54 22.80 22.28 0 0 0
15/08/2022
22.54
 4,241,541 22.67 23.06 22.48 0 0 0
12/08/2022
22.67
 4,913,299 22.28 22.80 21.96 0 0 0
11/08/2022
22.28
 10,381,198 23.45 24.09 22.02 0 0 0
10/08/2022
23.45
 9,837,969 22.48 23.90 22.22 0 200 -0.0
09/08/2022
22.48
 5,381,640 22.22 22.86 22.02 0 0 0
08/08/2022
22.22
 5,811,201 22.15 22.93 21.96 0 0 0
05/08/2022
22.15
 7,458,566 21.18 22.61 20.99 0 0 0
04/08/2022
21.18
 7,261,612 21.51 22.15 20.99 0 0 0
03/08/2022
21.51
 5,611,420 21.57 21.64 20.99 0 0 0
02/08/2022
21.57
 9,107,936 21.18 22.22 21.25 0 10,500 -0.4
01/08/2022
21.18
 7,136,503 20.28 21.25 20.02 0 0 0
29/07/2022
20.28
 4,380,073 20.54 20.99 20.22 0 0 0
28/07/2022
20.54
 9,963,545 19.76 21.51 19.96 0 0 0
27/07/2022
19.76
 3,949,108 19.38 19.83 19.05 0 0 0
26/07/2022
19.38
 4,417,449 19.76 20.22 19.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |