CTCP Tập đoàn C.E.O (ceo)

17.80
0.60
(3.49%)
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
(2026-03-30) 		0.50 2.99% 247,885,300 -5,822,400 -53.1
16
17.80
17.80
2 tháng
(2026-03-02) 		0.70 4.24% 490,663,000 -4,711,300 -43.6
14.20
17.80
17.80
3 tháng
(2026-01-29) 		-2.10 -10.88% 667,153,000 -4,658,200 -42.4
14.20
20
17.80
6 tháng
(2025-10-31) 		-8.20 -32.28% 1,552,005,900 -22,277,800 -485.5
14.20
26.50
17.80
12 tháng
(2025-05-05) 		5.30 44.48% 4,321,536,600 -11,844,900 -242.8
11.90
31.90
17.80
24 tháng
(2024-05-09) 		0.60 3.62% 5,554,296,100 -12,137,276 -260.8
9.81
31.90
17.80
36 tháng
(2023-05-15) 		-0.43 -2.45% 8,309,755,040 -13,062,380 -251.7
9.81
31.90
17.80
60 tháng
(2021-05-25) 		10.62 161.47% 11,365,772,464 -40,477,767 -2,377.2
5.22
62.73
17.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2021
28.82
 5,712,234 26.24 28.82 27.13 3,700 674,100 -28.5
25/11/2021
26.24
 1,681,538 23.87 26.24 24.62 0 519,000 -20.1
24/11/2021
23.87
 3,524,375 21.70 23.87 21.70 7,200 191,000 -6.4
23/11/2021
21.70
 5,309,551 19.94 21.90 18.31 2,980 262,700 -7.9
22/11/2021
19.94
 11,165,428 21.36 23.46 19.26 3,000 520,200 -16.9
19/11/2021
21.36
 13,201,336 19.53 21.43 19.67 6,700 405,900 -12.6
18/11/2021
19.53
 3,416,188 17.77 19.53 17.97 12,900 431,000 -11.9
17/11/2021
17.77
 7,294,799 16.21 17.77 16.21 5,100 323,300 -8.3
16/11/2021
16.21
 19,569,277 14.78 16.21 14.78 32,500 471,600 -10.5
15/11/2021
14.78
 3,043,078 13.50 14.78 14.78 0 55,000 -1.2
12/11/2021
13.50
 4,461,806 12.27 13.50 13.22 0 48,500 -1.0
11/11/2021
12.27
 13,161,534 11.19 12.27 11.87 10,100 733,518 -13.1
10/11/2021
11.19
 6,425,683 10.17 11.19 10.17 0 28,600 -0.5
09/11/2021
10.17
 17,022,766 9.29 10.17 9.36 6,500 563,600 -8.2
08/11/2021
9.29
 13,383,489 8.48 9.29 8.48 0 67,000 -0.9
05/11/2021
8.48
 3,712,382 8.41 8.61 8.34 220,918 1,000 2.7
04/11/2021
8.41
 6,593,933 8.14 8.54 8.07 304,500 50,000 3.2
03/11/2021
8.14
 15,848,411 8.82 9.36 8.00 386,300 27,200 4.6
02/11/2021
8.82
 10,684,861 8.21 8.95 8.14 10,000 30,300 -0.3
01/11/2021
8.21
 7,689,189 8.34 8.54 8.21 35,100 9,900 0.3
29/10/2021
8.34
 12,717,745 8.00 8.54 7.87 320,400 202,500 1.5
28/10/2021
8.00
 5,499,798 7.87 8.07 7.87 36,200 3,000 0.4
27/10/2021
7.87
 6,318,800 7.87 8.00 7.80 14,900 1,000 0.2
26/10/2021
7.87
 3,589,759 7.87 7.87 7.66 5,600 600 0.1
25/10/2021
7.87
 6,070,870 7.80 8.14 7.80 165,600 68,000 1.1
22/10/2021
7.80
 11,585,114 7.26 7.87 7.26 222,000 121,000 1.1
21/10/2021
7.26
 2,950,418 7.32 7.46 7.19 500 0 0.0
20/10/2021
7.32
 4,729,567 7.39 7.46 7.19 13,500 500 0.1
19/10/2021
7.39
 3,692,112 7.46 7.53 7.32 40,400 0 0.4
18/10/2021
7.46
 3,755,015 7.60 7.73 7.46 70,000 0 0.8
15/10/2021
7.60
 2,950,496 7.60 7.73 7.46 241,300 5,000 2.7
14/10/2021
7.60
 8,734,971 7.32 7.80 7.32 173,000 9,700 1.8
13/10/2021
7.32
 4,058,764 7.32 7.60 7.12 4,000 0 0.0
12/10/2021
7.32
 2,524,200 7.32 7.39 7.19 13,000 0 0.1
11/10/2021
7.32
 2,206,600 7.32 7.46 6.71 74,000 0 0.8
08/10/2021
7.32
 6,303,049 7.60 7.66 7.26 86,300 0 1.0
07/10/2021
7.60
 7,906,957 7.32 7.66 7.32 246,000 3,000 2.7
06/10/2021
7.32
 5,902,861 7.32 7.53 7.19 392,000 15,500 4.1
05/10/2021
7.32
 7,395,370 6.92 7.32 6.85 479,000 17,700 4.9
04/10/2021
6.92
 3,378,875 6.78 7.05 6.78 440,000 10,000 4.4
01/10/2021
6.78
 2,672,404 6.99 6.99 6.78 0 10,000 -0.1
30/09/2021
6.99
 2,017,272 6.78 7.05 6.71 229,600 10,000 2.2
29/09/2021
6.78
 2,096,580 6.78 6.92 6.58 9,000 10,000 -0.0
28/09/2021
6.78
 3,988,979 6.58 6.78 6.37 6,500 6,000 0.0
27/09/2021
6.58
 6,934,283 7.05 7.12 6.58 500 0 0.0
24/09/2021
7.05
 3,330,507 7.26 7.32 6.99 238,500 0 2.5
23/09/2021
7.26
 4,087,798 7.53 7.80 7.12 144,000 30,000 1.3
22/09/2021
7.53
 8,517,118 7.12 7.53 6.92 245,031 0 2.7
21/09/2021
7.12
 7,493,800 7.26 7.26 6.85 8,700 38,000 -0.3
20/09/2021
7.26
 6,097,331 7.46 7.73 7.26 27,000 0 0.3
17/09/2021
7.46
 11,968,275 7.26 7.80 7.19 332,500 20,800 3.5
16/09/2021
7.26
 3,333,722 7.12 7.26 7.05 266,000 0 2.8
15/09/2021
7.12
 5,281,108 7.05 7.46 6.99 337,100 1,900 3.6
14/09/2021
7.05
 4,858,447 6.92 7.12 6.78 292,500 100 3.0
13/09/2021
6.92
 6,811,913 7.12 7.26 6.85 202,600 15,000 1.9
10/09/2021
7.12
 7,204,402 7.12 7.53 7.12 174,000 2,200 1.9
09/09/2021
7.12
 12,383,751 6.51 7.12 6.51 117,000 35,400 0.8
08/09/2021
6.51
 2,595,682 6.58 6.71 6.44 3,000 0 0.0
07/09/2021
6.58
 4,744,241 6.85 6.99 6.51 6,000 28,400 -0.2
06/09/2021
6.85
 13,855,682 6.31 6.92 6.31 16,300 42,300 -0.3
01/09/2021
6.31
 2,139,382 6.31 6.37 6.17 0 0 0
31/08/2021
6.31
 3,580,986 6.10 6.44 6.04 0 3,874 -0.0
30/08/2021
6.10
 2,651,805 6.10 6.24 5.97 0 0 0
27/08/2021
6.10
 2,800,200 5.83 6.10 5.70 34,000 0 0.3
26/08/2021
5.83
 1,052,305 5.83 5.90 5.76 30,000 0 0.3
25/08/2021
5.83
 1,653,609 5.83 5.90 5.63 53,800 0 0.5
24/08/2021
5.83
 2,061,979 5.76 5.90 5.70 8,000 0 0.1
23/08/2021
5.76
 2,366,084 5.97 6.04 5.76 3,000 500 0.0
20/08/2021
5.97
 5,869,200 6.31 6.31 5.90 60,000 800 0.5
19/08/2021
6.31
 2,609,100 6.37 6.37 6.24 0 0 0
18/08/2021
6.37
 2,164,100 6.44 6.51 6.37 0 0 0
17/08/2021
6.44
 2,917,100 6.51 6.65 6.37 8,000 20,000 -0.1
16/08/2021
6.51
 4,250,800 6.37 6.58 6.31 0 0 0
13/08/2021
6.37
 2,285,697 6.44 6.44 6.17 0 0 0
12/08/2021
6.44
 5,608,367 6.10 6.58 6.10 100 51,000 -0.5
11/08/2021
6.10
 3,843,217 6.17 6.31 6.10 0 2,000 -0.0
10/08/2021
6.17
 2,751,590 6.31 6.37 6.10 8,000 1,000 0.1
09/08/2021
6.31
 3,248,349 6.10 6.37 6.04 0 1,000 -0.0
06/08/2021
6.10
 7,417,300 5.90 6.31 5.90 0 120,000 -1.1
05/08/2021
5.90
 3,460,700 5.70 5.97 5.63 0 0 0
04/08/2021
5.70
 1,850,296 5.83 5.83 5.70 20,000 13,800 0.1
03/08/2021
5.83
 3,164,300 5.63 5.97 5.56 15,000 200 0.1
02/08/2021
5.63
 3,007,300 5.83 5.83 5.56 32,000 1,300 0.3
30/07/2021
5.83
 2,109,800 5.83 5.90 5.76 40,000 0 0.3
29/07/2021
5.83
 2,259,300 5.76 5.90 5.76 37,500 0 0.3
28/07/2021
5.76
 1,150,625 5.90 5.90 5.76 0 0 0
27/07/2021
5.90
 3,134,286 5.83 5.90 5.70 3,000 0 0.0
26/07/2021
5.83
 1,674,160 5.83 5.90 5.70 3,000 0 0.0
23/07/2021
5.83
 3,718,659 5.83 6.17 5.76 300 100,000 -0.9
22/07/2021
5.83
 4,199,564 5.36 5.83 5.36 300 48,200 -0.4
21/07/2021
5.36
 1,038,808 5.49 5.56 5.36 3,100 100 0.0
20/07/2021
5.49
 2,127,607 5.22 5.49 5.22 800 0 0.0
19/07/2021
5.22
 2,005,502 5.56 5.63 5.22 18,900 24,200 -0.0
16/07/2021
5.56
 1,060,548 5.70 5.70 5.56 500 0 0.0
15/07/2021
5.70
 2,006,833 5.49 5.70 5.43 500 0 0.0
14/07/2021
5.49
 1,454,715 5.56 5.63 5.36 10,400 200 0.1
13/07/2021
5.56
 1,909,019 5.36 5.56 5.36 1,500 0 0.0
12/07/2021
5.36
 4,650,649 5.76 5.83 5.22 36,000 10,000 0.2
09/07/2021
5.76
 2,199,394 6.10 6.10 5.70 27,100 500 0.2
08/07/2021
6.10
 1,661,242 6.04 6.24 6.04 3,200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |