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)
02/03/2022
45.21
 5,977,069 46.37 46.95 44.63 700 11,600 -0.8
01/03/2022
46.37
 8,169,767 42.43 46.44 42.11 60,100 3,200 3.9
28/02/2022
42.43
 3,740,591 42.82 43.60 41.14 500 12,600 -0.8
25/02/2022
42.82
 3,892,091 41.85 43.92 41.85 1,000 1,200 -0.0
24/02/2022
41.85
 13,472,391 45.02 45.34 40.56 8,300 11,200 -0.2
23/02/2022
45.02
 5,504,330 42.82 46.24 38.75 3,600 1,900 0.1
22/02/2022
42.82
 14,956,046 47.54 47.79 42.82 37,600 3,800 2.3
21/02/2022
47.54
 5,582,032 46.18 50.12 46.18 1,200 500 0.1
18/02/2022
46.18
 5,756,266 43.01 47.15 41.01 100 1,000 -0.1
17/02/2022
43.01
 6,319,033 43.21 47.08 41.98 6,000 3,200 0.2
16/02/2022
43.21
 6,304,829 39.33 43.21 39.53 2,000 1,700 0.0
15/02/2022
39.33
 4,230,967 37.78 40.24 37.46 1,100 60,000 -3.6
14/02/2022
37.78
 5,591,849 35.85 39.08 32.94 200 450 -0.0
11/02/2022
35.85
 4,632,485 39.27 40.04 35.52 2,300 1,400 0.0
10/02/2022
39.27
 5,510,922 35.72 39.27 36.88 1,100 2,000 -0.1
09/02/2022
35.72
 9,170,327 32.49 35.72 29.26 1,100 11,900 -0.5
08/02/2022
32.49
 6,916,337 36.04 36.10 32.49 68,300 4,000 3.2
07/02/2022
36.04
 4,895,488 40.04 42.05 36.04 2,400 117,800 -6.6
28/01/2022
40.04
 6,641,804 40.04 40.95 36.17 1,500 4,300 -0.2
27/01/2022
40.04
 5,729,606 44.24 45.86 39.85 2,500 5,100 -0.2
26/01/2022
44.24
 5,969,069 40.50 44.50 40.69 6,300 10,500 -0.3
25/01/2022
40.50
 7,706,226 36.81 40.50 33.46 74,500 200 4.1
24/01/2022
36.81
 10,548,732 40.50 44.50 36.81 66,100 15,682 3.3
21/01/2022
40.50
 3,555,688 36.81 40.50 40.37 6,000 10,510 -0.3
20/01/2022
36.81
 11,359,839 33.52 36.81 30.23 13,310 15,000 0.0
19/01/2022
33.52
 735,900 37.20 37.20 33.52 0 0 0
18/01/2022
37.20
 3,370,700 41.34 41.34 37.20 128 5,800 -0.3
17/01/2022
41.34
 7,706,641 45.92 48.76 41.34 5,900 8,400 -0.2
14/01/2022
45.92
 11,441,525 47.99 50.38 43.21 5,114 7,830 -0.2
13/01/2022
47.99
 5,791,411 53.28 54.90 47.99 5,500 14,700 -0.8
12/01/2022
53.28
 11,170,803 59.16 60.71 53.28 8,800 0 0.7
11/01/2022
59.16
 9,345,198 53.80 59.16 51.73 3,300 29,700 -2.3
10/01/2022
53.80
 9,699,352 59.74 64.59 53.80 5,800 12,400 -0.6
07/01/2022
59.74
 6,759,445 55.80 60.71 54.25 2,700 3,365 -0.1
06/01/2022
55.80
 8,924,650 55.29 59.03 51.67 4,600 34,300 -2.6
05/01/2022
55.29
 6,618,058 50.31 55.29 50.38 8,200 900 0.6
04/01/2022
50.31
 4,285,793 45.79 50.31 45.86 1,400 200 0.1
31/12/2021
45.79
 6,625,338 45.66 46.95 43.27 2,700 1,400 0.1
30/12/2021
45.66
 5,402,587 45.73 47.02 44.11 15,520 11,600 0.3
29/12/2021
45.73
 9,805,210 45.28 49.41 44.24 3,910 3,729,700 -269.0
28/12/2021
45.28
 9,852,259 41.21 45.28 41.98 3,100 4,006,400 -279.6
27/12/2021
41.21
 8,924,462 37.46 41.21 37.33 12,000 5,032,300 -310.2
24/12/2021
37.46
 9,537,493 38.30 39.91 35.91 565 3,001,000 -174.6
23/12/2021
38.30
 13,356,546 42.50 44.57 38.30 9,200 4,003,300 -250.6
22/12/2021
42.50
 11,348,001 39.79 43.73 39.98 14,811 5,004,000 -328.7
21/12/2021
39.79
 9,370,475 36.17 39.79 35.14 12,600 3,007,899 -173.0
20/12/2021
36.17
 7,672,375 34.23 36.49 32.10 33,447 950 1.8
17/12/2021
34.23
 8,519,300 32.10 34.94 32.42 22,509 2,309,200 -122.3
16/12/2021
32.10
 10,031,258 29.26 32.16 29.71 22,820 3,566,100 -176.2
15/12/2021
29.26
 7,807,300 26.61 29.26 26.61 1,000 2,300 -0.1
14/12/2021
26.61
 3,675,957 26.48 27.84 26.29 2,032 2,200 -0.0
13/12/2021
26.48
 4,685,845 24.61 27.00 23.77 700 34,100 -1.3
10/12/2021
24.61
 3,543,005 25.38 26.42 24.54 0 2,000 -0.1
09/12/2021
25.38
 2,353,922 25.77 26.48 25.06 1,060 24,100 -0.9
08/12/2021
25.77
 2,869,127 27.06 27.84 25.77 900 18,900 -0.7
07/12/2021
27.06
 6,101,415 25.32 27.51 23.64 31,107 2,100 1.2
06/12/2021
25.32
 5,692,400 28.10 28.10 25.32 1,800 42,300 -1.7
03/12/2021
28.10
 7,541,814 27.26 29.97 26.80 1,700 5,100 -0.2
02/12/2021
27.26
 4,923,884 24.80 27.26 24.80 0 4,400 -0.2
01/12/2021
24.80
 6,603,180 26.16 27.13 23.57 0 673,300 -26.0
30/11/2021
26.16
 10,305,268 29.06 31.32 26.16 3,900 464,480 -19.2
29/11/2021
29.06
 10,762,221 27.45 30.10 26.22 58,260 4,536,300 -197.5
26/11/2021
27.45
 5,712,234 25.00 27.45 25.83 3,700 674,100 -28.5
25/11/2021
25.00
 1,681,538 22.73 25.00 23.45 0 519,000 -20.1
24/11/2021
22.73
 3,524,375 20.67 22.73 20.67 7,200 191,000 -6.4
23/11/2021
20.67
 5,309,551 18.99 20.86 17.44 2,980 262,700 -7.9
22/11/2021
18.99
 11,165,428 20.34 22.35 18.34 3,000 520,200 -16.9
19/11/2021
20.34
 13,201,336 18.60 20.41 18.73 6,700 405,900 -12.6
18/11/2021
18.60
 3,416,188 16.92 18.60 17.12 12,900 431,000 -11.9
17/11/2021
16.92
 7,294,799 15.44 16.92 15.44 5,100 323,300 -8.3
16/11/2021
15.44
 19,569,277 14.08 15.44 14.08 32,500 471,600 -10.5
15/11/2021
14.08
 3,043,078 12.85 14.08 14.08 0 55,000 -1.2
12/11/2021
12.85
 4,461,806 11.69 12.85 12.59 0 48,500 -1.0
11/11/2021
11.69
 13,161,534 10.66 11.69 11.30 10,100 733,518 -13.1
10/11/2021
10.66
 6,425,683 9.69 10.66 9.69 0 28,600 -0.5
09/11/2021
9.69
 17,022,766 8.85 9.69 8.91 6,500 563,600 -8.2
08/11/2021
8.85
 13,383,489 8.07 8.85 8.07 0 67,000 -0.9
05/11/2021
8.07
 3,712,382 8.01 8.20 7.94 220,918 1,000 2.7
04/11/2021
8.01
 6,593,933 7.75 8.14 7.69 304,500 50,000 3.2
03/11/2021
7.75
 15,848,411 8.40 8.91 7.62 386,300 27,200 4.6
02/11/2021
8.40
 10,684,861 7.82 8.53 7.75 10,000 30,300 -0.3
01/11/2021
7.82
 7,689,189 7.94 8.14 7.82 35,100 9,900 0.3
29/10/2021
7.94
 12,717,745 7.62 8.14 7.49 320,400 202,500 1.5
28/10/2021
7.62
 5,499,798 7.49 7.69 7.49 36,200 3,000 0.4
27/10/2021
7.49
 6,318,800 7.49 7.62 7.43 14,900 1,000 0.2
26/10/2021
7.49
 3,589,759 7.49 7.49 7.30 5,600 600 0.1
25/10/2021
7.49
 6,070,870 7.43 7.75 7.43 165,600 68,000 1.1
22/10/2021
7.43
 11,585,114 6.91 7.49 6.91 222,000 121,000 1.1
21/10/2021
6.91
 2,950,418 6.98 7.10 6.85 500 0 0.0
20/10/2021
6.98
 4,729,567 7.04 7.10 6.85 13,500 500 0.1
19/10/2021
7.04
 3,692,112 7.10 7.17 6.98 40,400 0 0.4
18/10/2021
7.10
 3,755,015 7.23 7.36 7.10 70,000 0 0.8
15/10/2021
7.23
 2,950,496 7.23 7.36 7.10 241,300 5,000 2.7
14/10/2021
7.23
 8,734,971 6.98 7.43 6.98 173,000 9,700 1.8
13/10/2021
6.98
 4,058,764 6.98 7.23 6.78 4,000 0 0.0
12/10/2021
6.98
 2,524,200 6.98 7.04 6.85 13,000 0 0.1
11/10/2021
6.98
 2,206,600 6.98 7.10 6.39 74,000 0 0.8
08/10/2021
6.98
 6,303,049 7.23 7.30 6.91 86,300 0 1.0
07/10/2021
7.23
 7,906,957 6.98 7.30 6.98 246,000 3,000 2.7
06/10/2021
6.98
 5,902,861 6.98 7.17 6.85 392,000 15,500 4.1

Chính sách bảo mật | Điều khoản sử dụng |