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)
14/05/2021
6.39
 3,554,534 6.33 6.72 6.20 10,000 100 0.1
13/05/2021
6.33
 1,969,393 6.39 6.52 6.26 5,000 100 0.0
12/05/2021
6.39
 1,587,789 6.20 6.39 6.14 0 3,200 -0.0
11/05/2021
6.20
 2,651,400 6.07 6.33 6.07 0 0 0
10/05/2021
6.07
 2,637,651 6.14 6.20 6.01 0 0 0
07/05/2021
6.14
 3,314,615 6.33 6.39 6.01 28,100 4,300 0.2
06/05/2021
6.33
 2,479,456 6.52 6.59 6.26 400 0 0.0
05/05/2021
6.52
 2,912,378 6.39 6.78 6.39 100 0 0.0
04/05/2021
6.39
 2,106,850 6.72 6.78 6.14 6,000 0 0.1
29/04/2021
6.72
 4,291,602 6.33 6.91 6.33 36,600 0 0.4
28/04/2021
6.33
 1,860,143 6.20 6.39 6.07 1,500 14,300 -0.1
27/04/2021
6.20
 2,954,518 6.14 6.20 5.88 1,600 0 0.0
26/04/2021
6.14
 3,767,104 6.59 6.65 6.07 36,300 10,000 0.3
23/04/2021
6.59
 4,956,533 6.39 6.65 6.14 0 100 -0.0
22/04/2021
6.39
 5,804,337 7.10 7.17 6.39 15,400 3,000 0.1
20/04/2021
7.10
 3,700,567 7.04 7.36 6.98 0 0 0
19/04/2021
7.04
 9,128,371 7.36 7.36 6.72 15,100 20,500 -0.1
16/04/2021
7.36
 13,825,398 7.82 7.88 7.17 11,800 17,000 -0.1
15/04/2021
7.82
 5,704,296 8.07 8.20 7.82 0 0 0
14/04/2021
8.07
 5,083,005 8.07 8.27 7.94 3,000 0 0.0
13/04/2021
8.07
 9,421,639 8.59 8.65 8.01 0 0 0
12/04/2021
8.59
 5,346,003 8.40 8.59 8.33 1,000 3,500 -0.0
09/04/2021
8.40
 5,665,086 8.40 8.53 8.27 12,500 0 0.2
08/04/2021
8.40
 7,563,339 8.59 8.85 8.40 500 5,000 -0.1
07/04/2021
8.59
 4,994,341 8.72 8.85 8.53 20,000 400 0.3
06/04/2021
8.72
 13,981,501 8.27 8.85 8.14 0 25,500 -0.3
05/04/2021
8.27
 5,813,283 8.14 8.46 8.14 0 100 -0.0
02/04/2021
8.14
 3,925,543 8.20 8.33 8.07 0 400 -0.0
01/04/2021
8.20
 11,796,103 7.82 8.40 7.82 0 0 0
31/03/2021
7.82
 5,029,575 7.94 8.07 7.75 0 2,000,000 -24.4
30/03/2021
7.94
 4,548,188 7.94 8.14 7.88 0 0 0
29/03/2021
7.94
 4,221,210 7.88 8.07 7.82 0 0 0
26/03/2021
7.88
 7,307,033 7.82 8.01 7.36 0 43,300 -0.5
25/03/2021
7.82
 4,188,487 8.20 8.27 7.82 0 0 0
24/03/2021
8.20
 9,256,728 7.94 8.27 7.75 0 45,300 -0.6
23/03/2021
7.94
 6,566,486 7.82 8.14 7.75 0 3,000 -0.0
22/03/2021
7.82
 4,007,472 7.82 7.94 7.75 0 300 -0.0
19/03/2021
7.82
 5,002,605 8.01 8.01 7.75 0 8,000 -0.1
18/03/2021
8.01
 3,084,325 8.07 8.40 7.94 3,000 0 0.0
17/03/2021
8.07
 6,622,477 7.88 8.27 7.82 0 4,000 -0.1
16/03/2021
7.88
 3,862,976 7.88 7.94 7.69 400 0 0.0
15/03/2021
7.88
 5,298,814 7.75 8.14 7.75 400 2,500 -0.0
12/03/2021
7.75
 2,997,187 7.82 7.94 7.69 0 0 0
11/03/2021
7.82
 3,972,385 7.69 7.94 7.69 20,700 0 0.2
10/03/2021
7.69
 5,464,770 7.69 7.82 7.56 5,500 500 0.1
09/03/2021
7.69
 5,988,410 8.07 8.07 7.69 0 700 -0.0
08/03/2021
8.07
 8,689,640 7.82 8.40 7.82 0 31,400 -0.4
05/03/2021
7.82
 13,571,151 7.10 7.82 6.91 600 1,200 -0.0
04/03/2021
7.10
 5,307,810 7.30 7.43 6.91 1,500 400 0.0
03/03/2021
7.30
 7,067,539 7.10 7.36 6.91 2,100 2,200 -0.0
02/03/2021
7.10
 2,755,924 7.10 7.30 7.04 0 1,000 -0.0
01/03/2021
7.10
 5,527,164 6.98 7.30 6.91 10,400 1,000 0.1
26/02/2021
6.98
 2,873,191 6.85 7.17 6.59 1,000 0 0.0
25/02/2021
6.85
 3,808,298 6.91 7.04 6.78 0 0 0
24/02/2021
6.91
 5,582,504 7.23 7.43 6.85 5,900 5,400 0.0
23/02/2021
7.23
 6,012,524 6.98 7.56 6.85 0 4,000 -0.0
22/02/2021
6.98
 3,839,450 7.23 7.36 6.85 500 0 0.0
19/02/2021
7.23
 5,262,500 6.91 7.49 6.91 2,100 11,000 -0.1
18/02/2021
6.91
 7,710,339 6.33 6.91 6.14 400 8,900 -0.1
17/02/2021
6.33
 2,018,816 6.01 6.33 6.01 29,800 0 0.3
09/02/2021
6.01
 1,109,148 5.75 6.26 5.23 5,000 0 0.0
08/02/2021
5.75
 3,759,505 6.20 6.26 5.75 0 0 0
05/02/2021
6.20
 1,611,482 6.26 6.39 6.07 7,600 0 0.1
04/02/2021
6.26
 1,322,685 6.26 6.52 6.20 400 40,000 -0.4
03/02/2021
6.26
 5,853,768 5.75 6.26 5.49 500 0 0.0
02/02/2021
5.75
 4,131,915 5.75 5.75 5.23 10,200 0 0.1
01/02/2021
5.75
 4,805,760 6.33 6.33 5.75 78,000 0 0.7
29/01/2021
6.33
 4,431,150 5.81 6.39 5.23 300 2,000 -0.0
28/01/2021
5.81
 4,711,632 6.46 6.46 5.81 11,500 11,000 0.0
27/01/2021
6.46
 3,847,826 7.17 7.23 6.46 600 25,000 -0.3
26/01/2021
7.17
 4,884,134 7.43 7.49 6.91 800 2,000 -0.0
25/01/2021
7.43
 5,620,483 7.43 7.75 7.17 0 25,000 -0.3
22/01/2021
7.43
 5,900,600 7.36 7.69 7.30 2,100 20,200 -0.2
21/01/2021
7.36
 3,650,546 6.72 7.36 6.59 1,600 600 0.0
20/01/2021
6.72
 6,514,401 6.98 7.04 6.33 66,800 0 0.7
19/01/2021
6.98
 8,021,350 7.75 7.82 6.98 23,500 700 0.2
18/01/2021
7.75
 3,713,268 7.82 8.07 7.69 11,600 0 0.1
15/01/2021
7.82
 5,146,140 7.69 8.01 7.56 0 0 0
14/01/2021
7.69
 3,598,091 7.75 7.75 7.49 10,100 46,900 -0.4
13/01/2021
7.75
 3,960,405 7.82 8.07 7.62 0 0 0
12/01/2021
7.82
 4,716,100 7.82 7.94 7.49 0 700 -0.0
11/01/2021
7.82
 3,330,100 7.94 8.20 7.75 2,000 0 0.0
08/01/2021
7.94
 6,892,581 7.94 8.33 7.17 2,000 53,500 -0.6
07/01/2021
7.94
 11,020,006 8.78 8.78 7.94 500 15,500 -0.2
06/01/2021
8.78
 4,435,458 8.91 9.04 8.59 0 1,400 -0.0
05/01/2021
8.91
 3,800,560 8.72 9.24 8.65 200 5,000 -0.1
04/01/2021
8.72
 6,542,300 8.07 8.85 8.07 24,600 20,000 0.1
31/12/2020
8.07
 2,723,900 7.94 8.14 7.94 0 6,000 -0.1
30/12/2020
7.94
 3,727,815 8.07 8.46 7.94 2,000 0 0.0
29/12/2020
8.07
 3,435,688 7.94 8.27 7.94 600 16,000 -0.2
28/12/2020
7.94
 4,573,278 8.01 8.07 7.75 2,500 10,200 -0.1
25/12/2020
8.01
 6,993,786 8.07 8.33 7.75 500 30,100 -0.4
24/12/2020
8.07
 8,212,595 7.49 8.14 7.43 2,000 14,600 -0.2
23/12/2020
7.49
 12,069,246 6.85 7.49 6.59 200 22,200 -0.3
22/12/2020
6.85
 9,053,709 6.46 6.85 6.33 0 500 -0.0
21/12/2020
6.46
 9,288,055 6.20 6.59 6.20 0 200 -0.0
18/12/2020
6.20
 6,979,443 6.01 6.59 5.94 19,100 60,000 -0.4
17/12/2020
6.01
 9,612,930 5.49 6.01 5.43 6,500 0 0.1
16/12/2020
5.49
 2,973,353 5.43 5.55 5.43 700 0 0.0
15/12/2020
5.43
 6,131,541 5.36 5.62 5.23 23,500 3,500 0.2

Chính sách bảo mật | Điều khoản sử dụng |