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)
25/07/2022
19.76
 5,719,128 19.83 20.34 19.05 0 2,200 -0.1
22/07/2022
19.83
 4,936,023 20.47 20.67 19.76 0 0 0
21/07/2022
20.47
 6,023,042 20.99 21.31 20.34 0 0 0
20/07/2022
20.99
 10,185,385 19.38 21.25 19.70 0 0 0
19/07/2022
19.38
 4,672,045 19.05 20.02 18.60 0 25,100 -0.7
18/07/2022
19.05
 6,750,277 19.63 20.15 18.79 0 0 0
15/07/2022
19.63
 9,800,076 18.92 20.22 18.73 0 0 0
14/07/2022
18.92
 4,373,031 18.60 19.25 18.08 0 0 0
13/07/2022
18.60
 5,873,986 19.38 19.83 18.41 0 0 0
12/07/2022
19.38
 6,968,918 18.67 19.96 18.21 0 440,300 -13.3
11/07/2022
18.67
 6,485,979 18.86 19.57 18.08 0 0 0
08/07/2022
18.86
 6,385,693 17.24 18.92 17.44 0 0 0
07/07/2022
17.24
 2,449,842 16.79 17.50 16.47 0 0 0
06/07/2022
16.79
 4,716,492 16.92 18.08 16.15 0 0 0
05/07/2022
16.92
 3,085,457 17.89 18.08 16.86 0 0 0
04/07/2022
17.89
 2,383,445 18.08 18.86 17.57 0 500 -0.0
01/07/2022
18.08
 6,278,725 16.99 18.67 15.57 0 2,200 -0.1
30/06/2022
16.99
 4,436,493 18.79 19.12 16.92 0 0 0
29/06/2022
18.79
 3,185,260 19.31 19.83 18.47 0 6,000 -0.2
28/06/2022
19.31
 6,382,794 17.57 19.31 17.57 0 10,000 -0.3
27/06/2022
17.57
 3,476,795 17.24 18.34 16.79 0 0 0
24/06/2022
17.24
 4,881,372 18.02 19.18 17.18 6,000 83,100 -2.2
23/06/2022
18.02
 3,715,463 16.41 18.02 16.53 12,000 300 0.3
22/06/2022
16.41
 3,479,507 14.92 16.41 13.95 300 36,200 -0.9
21/06/2022
14.92
 5,684,007 16.53 16.73 14.92 2,300 4,000 -0.0
20/06/2022
16.53
 5,500,562 18.34 19.05 16.53 400 3,900 -0.1
17/06/2022
18.34
 7,113,035 20.34 20.34 18.34 477,400 38,100 12.5
16/06/2022
20.34
 3,562,035 20.34 21.96 19.70 2,300 0 0.1
15/06/2022
20.34
 4,476,555 22.22 22.73 20.02 6,500 900 0.2
14/06/2022
22.22
 3,975,437 22.15 23.25 20.73 76,300 26,000 1.8
13/06/2022
22.15
 6,022,172 24.61 24.61 22.15 85,046 5,600 2.8
10/06/2022
24.61
 3,751,496 26.09 26.09 24.61 1,600 0 0.1
09/06/2022
26.09
 2,071,459 26.48 26.93 26.09 500 15,500 -0.6
08/06/2022
26.48
 4,178,846 25.25 27.45 25.32 0 0 0
07/06/2022
25.25
 5,491,393 25.90 25.90 23.90 500 3,000 -0.1
06/06/2022
25.90
 3,544,205 27.64 28.10 25.90 500 100 0.0
03/06/2022
27.64
 5,691,829 25.83 28.03 25.38 500 0 0.0
02/06/2022
25.83
 6,167,009 27.45 28.16 25.83 0 0 0
01/06/2022
27.45
 5,666,286 28.55 28.55 26.80 5,900 2,000 0.2
31/05/2022
28.55
 6,139,808 28.48 29.00 27.32 429,400 14,600 18.3
30/05/2022
28.48
 3,780,452 28.35 29.32 27.84 900 15,700 -0.6
27/05/2022
28.35
 4,873,614 27.97 29.65 27.58 2,300 1,900 0.0
26/05/2022
27.97
 4,575,530 28.55 29.06 27.71 9,600 59,900 -2.2
25/05/2022
28.55
 7,024,067 25.96 28.55 26.09 7,500 2,000 0.2
24/05/2022
25.96
 5,185,440 23.64 25.96 22.67 0 16,900 -0.6
23/05/2022
23.64
 5,280,038 25.51 26.74 22.99 1,500 17,300 -0.6
20/05/2022
25.51
 4,627,547 24.67 26.80 24.54 76,600 0 3.1
19/05/2022
24.67
 4,591,759 24.61 25.12 22.61 16,000 70,600 -2.0
18/05/2022
24.61
 5,164,946 23.96 25.96 24.03 6,600 16,900 -0.4
17/05/2022
23.96
 3,682,111 21.83 23.96 21.44 10,200 600 0.3
16/05/2022
21.83
 4,672,798 19.89 21.83 19.38 73,200 2,600 2.4
13/05/2022
19.89
 6,600,518 21.12 21.57 19.12 7,700 2,700 0.2
12/05/2022
21.12
 6,143,898 23.45 24.35 21.12 4,900 0 0.2
11/05/2022
23.45
 2,789,148 21.31 23.45 21.31 3,600 100 0.1
10/05/2022
21.31
 4,430,546 19.38 21.31 17.76 500 700 -0.0
09/05/2022
19.38
 6,047,941 21.51 21.51 19.38 4,500 5,400 -0.0
06/05/2022
21.51
 3,419,462 23.57 23.57 21.51 11,400 300 0.4
05/05/2022
23.57
 3,334,728 24.54 25.77 22.15 700 2,100 -0.1
04/05/2022
24.54
 3,349,960 26.61 26.87 24.54 2,000 0 0.1
29/04/2022
26.61
 5,697,485 25.38 27.64 24.61 1,800 200 0.1
28/04/2022
25.38
 4,464,434 26.74 27.77 25.25 4,200 6,300 -0.1
27/04/2022
26.74
 4,542,081 24.35 26.74 24.41 3,600 2,100 0.1
26/04/2022
24.35
 6,952,626 22.15 24.35 19.96 700 300 0.0
25/04/2022
22.15
 3,858,712 24.61 25.83 22.15 1,100 0 0.0
22/04/2022
24.61
 6,142,100 27.32 27.77 24.61 3,000 3,300 -0.0
21/04/2022
27.32
 5,505,700 30.36 30.36 27.32 1,000 12,600 -0.5
20/04/2022
30.36
 2,768,940 33.07 33.46 30.36 600 1,000 -0.0
19/04/2022
33.07
 2,473,000 33.59 34.88 32.75 0 0 0
18/04/2022
33.59
 4,508,200 33.59 36.81 30.68 700 1,400 -0.0
15/04/2022
33.59
 2,752,700 35.52 35.52 32.94 0 0 0
14/04/2022
35.52
 2,315,600 36.49 37.72 35.52 500 0 0.0
13/04/2022
36.49
 5,050,899 34.88 36.62 32.94 1,100 6,300 -0.3
12/04/2022
34.88
 3,511,044 38.49 39.01 34.88 3,100 12,100 -0.5
08/04/2022
38.49
 2,781,865 37.91 39.40 37.78 2,000 8,800 -0.4
07/04/2022
37.91
 5,463,731 39.98 40.04 36.69 8,300 100 0.5
06/04/2022
39.98
 5,463,664 41.98 42.30 39.01 10,900 4,200 0.4
05/04/2022
41.98
 2,676,768 41.98 43.14 41.08 2,000 3,000 -0.1
04/04/2022
41.98
 3,601,065 43.21 44.24 41.98 4,000 3,400 0.0
01/04/2022
43.21
 3,786,975 41.34 43.27 40.24 2,500 12,000 -0.6
31/03/2022
41.34
 3,911,429 42.56 43.27 40.11 5,300 4,800 0.0
30/03/2022
42.56
 6,646,766 45.28 45.53 41.34 9,800 2,100 0.5
29/03/2022
45.28
 4,258,188 42.63 46.37 41.66 0 0 0
28/03/2022
42.63
 14,004,870 45.86 45.86 41.27 3,500 500 0.2
25/03/2022
45.86
 5,668,769 46.83 47.08 45.86 0 0 0
24/03/2022
46.83
 7,023,978 47.08 48.44 46.50 0 0 0
23/03/2022
47.08
 6,337,804 47.28 47.92 46.50 100 0 0.0
22/03/2022
47.28
 7,937,295 47.92 49.47 47.15 0 3,400 -0.3
21/03/2022
47.92
 7,640,759 45.21 48.38 45.21 0 5,500 -0.4
18/03/2022
45.21
 7,476,724 44.24 46.44 44.11 1,133,700 507,200 43.8
17/03/2022
44.24
 3,870,835 44.11 47.15 43.98 100 35,200 -2.4
16/03/2022
44.11
 4,307,959 44.57 46.50 44.05 0 9,500 -0.7
15/03/2022
44.57
 3,989,480 43.34 44.95 43.34 252,300 5,000 17.0
14/03/2022
43.34
 6,716,469 41.59 45.21 40.37 230,900 1,300 15.1
11/03/2022
41.59
 4,243,020 43.01 43.27 40.69 4,000 0 0.3
10/03/2022
43.01
 3,178,429 42.05 44.44 42.63 2,000 1,400 0.0
09/03/2022
42.05
 5,986,082 41.66 43.27 40.11 4,400 3,200 0.1
08/03/2022
41.66
 8,916,240 45.21 45.21 40.95 900 750 0.0
07/03/2022
45.21
 4,806,397 45.66 46.44 44.76 600 1,200 -0.0
04/03/2022
45.66
 6,595,432 45.28 47.79 44.76 3,826 1,300 0.2
03/03/2022
45.28
 4,216,129 45.21 46.31 44.57 9,600 0 0.7

Chính sách bảo mật | Điều khoản sử dụng |