CTCP Tập đoàn C.E.O (ceo)

15.20
0.10
(0.66%)
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
(2026-02-11) 		-4.20 -21.76% 188,181,300 1,603,300 29.4
14.20
19.30
15.20
2 tháng
(2026-01-12) 		-4.60 -23.35% 500,357,300 -1,087,200 -27.0
14.20
20.60
15.20
3 tháng
(2025-12-15) 		-5.80 -27.75% 733,978,000 -2,059,400 -53.3
14.20
23.40
15.20
6 tháng
(2025-09-15) 		-9.50 -38.62% 1,962,672,300 -12,854,800 -333.9
14.20
31.90
15.20
12 tháng
(2025-03-18) 		0.62 4.31% 4,160,543,200 -4,369,650 -168.0
9.81
31.90
15.20
24 tháng
(2024-03-25) 		-6.12 -28.86% 5,507,722,381 -7,983,578 -229.8
9.81
31.90
15.20
36 tháng
(2023-03-29) 		0.38 2.61% 8,195,858,555 -5,076,496 -127.8
9.81
31.90
15.20
60 tháng
(2021-04-08) 		6.28 71.28% 11,117,358,094 -35,535,267 -2,331.9
5.22
62.73
15.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/12/2020
6.78
 9,288,055 6.51 6.92 6.51 0 200 -0.0
18/12/2020
6.51
 6,979,443 6.31 6.92 6.24 19,100 60,000 -0.4
17/12/2020
6.31
 9,612,930 5.76 6.31 5.70 6,500 0 0.1
16/12/2020
5.76
 2,973,353 5.70 5.83 5.70 700 0 0.0
15/12/2020
5.70
 6,131,541 5.63 5.90 5.49 23,500 3,500 0.2
14/12/2020
5.63
 3,213,753 5.63 5.70 5.56 0 0 0
11/12/2020
5.63
 2,207,079 5.63 5.70 5.56 0 0 0
10/12/2020
5.63
 10,119,830 5.36 5.83 5.43 0 300 -0.0
09/12/2020
5.36
 4,490,393 5.29 5.49 5.22 700 100 0.0
08/12/2020
5.29
 1,892,772 5.36 5.43 5.22 0 400 -0.0
07/12/2020
5.36
 5,397,622 5.29 5.56 5.29 50,000 6,400 0.4
04/12/2020
5.29
 6,024,064 4.95 5.43 4.95 200 0 0.0
03/12/2020
4.95
 1,181,650 5.02 5.02 4.88 0 0 0
02/12/2020
5.02
 1,747,880 4.88 5.09 4.88 200 0 0.0
01/12/2020
4.88
 1,538,627 4.95 4.95 4.81 0 0 0
30/11/2020
4.95
 1,047,850 4.95 5.43 4.95 0 0 0
27/11/2020
4.95
 680,720 5.09 5.09 4.95 2,000 0 0.0
26/11/2020
5.09
 3,154,631 4.95 5.15 4.88 0 500 -0.0
25/11/2020
4.95
 2,129,776 4.88 4.95 4.88 0 200 -0.0
24/11/2020
4.88
 1,623,478 4.88 4.95 4.81 0 200 -0.0
23/11/2020
4.88
 1,334,665 4.88 4.95 4.88 6,300 300 0.0
20/11/2020
4.88
 1,266,879 4.88 4.95 4.81 600 800 -0.0
19/11/2020
4.88
 1,698,901 4.95 4.95 4.81 0 0 0
18/11/2020
4.95
 1,293,188 4.81 4.95 4.75 0 1,500 -0.0
17/11/2020
4.81
 404,710 4.75 4.81 4.75 0 1,000 -0.0
16/11/2020
4.75
 911,329 4.81 4.88 4.75 0 500 -0.0
13/11/2020
4.81
 635,006 4.88 4.88 4.81 0 500 -0.0
12/11/2020
4.88
 274,781 4.88 4.88 4.81 1,000 500 0.0
11/11/2020
4.88
 505,335 4.95 4.95 4.81 0 0 0
10/11/2020
4.95
 1,969,349 4.75 4.95 4.75 2,300 3,000 -0.0
09/11/2020
4.75
 501,219 4.68 4.81 4.68 0 1,000 -0.0
06/11/2020
4.68
 712,620 4.75 4.75 4.68 0 0 0
05/11/2020
4.75
 358,660 4.75 4.81 4.68 0 500 -0.0
04/11/2020
4.75
 1,807,610 4.75 4.81 4.68 0 0 0
03/11/2020
4.75
 322,010 4.75 4.75 4.68 0 500 -0.0
02/11/2020
4.75
 968,681 4.61 4.81 4.54 10,000 2,000 0.1
30/10/2020
4.61
 714,480 4.68 4.75 4.61 0 3,500 -0.0
29/10/2020
4.68
 718,870 4.75 4.75 4.61 0 500 -0.0
28/10/2020
4.75
 1,505,750 4.75 4.81 4.61 5,000 2,000 0.0
27/10/2020
4.75
 1,453,907 4.88 4.88 4.75 0 1,000 -0.0
26/10/2020
4.88
 1,715,993 5.02 5.02 4.88 13,000 2,800 0.1
23/10/2020
5.02
 766,395 5.02 5.09 4.95 0 1,000 -0.0
22/10/2020
5.02
 1,758,393 5.02 5.09 4.88 0 1,100 -0.0
21/10/2020
5.02
 1,452,813 5.09 5.15 5.02 0 0 0
20/10/2020
5.09
 952,600 5.09 5.15 5.02 3,500 50,000 -0.3
19/10/2020
5.09
 3,230,278 5.02 5.22 5.02 2,400 0 0.0
16/10/2020
5.02
 1,620,400 4.95 5.09 4.88 0 0 0
15/10/2020
4.95
 1,666,406 4.95 5.02 4.88 0 200 -0.0
14/10/2020
4.95
 1,498,825 5.02 5.02 4.95 0 0 0
13/10/2020
5.02
 669,243 5.02 5.02 4.95 0 0 0
12/10/2020
5.02
 1,505,900 5.15 5.15 4.95 0 0 0
09/10/2020
5.15
 1,123,623 5.09 5.15 5.02 0 0 0
08/10/2020
5.09
 2,040,754 5.09 5.15 5.02 0 700 -0.0
07/10/2020
5.09
 1,770,589 5.15 5.22 5.09 0 0 0
06/10/2020
5.15
 2,339,813 5.22 5.29 5.15 0 50,000 -0.4
05/10/2020
5.22
 5,835,042 5.02 5.36 5.02 0 0 0
02/10/2020
5.02
 2,797,450 5.02 5.09 4.81 300 0 0.0
01/10/2020
5.02
 1,215,665 4.95 5.09 4.95 50,000 200 0.4
30/09/2020
4.95
 1,413,419 4.95 5.02 4.88 50,100 0 0.4
29/09/2020
4.95
 2,542,816 5.02 5.22 4.95 100 0 0.0
28/09/2020
5.02
 4,226,755 4.81 5.22 4.88 200 0 0.0
25/09/2020
4.81
 1,536,162 4.88 4.95 4.81 0 0 0
24/09/2020
4.88
 1,685,070 4.95 5.02 4.88 0 0 0
23/09/2020
4.95
 916,749 4.95 5.09 4.95 2,074 0 0.0
22/09/2020
4.95
 1,557,113 4.95 5.09 4.88 0 0 0
21/09/2020
4.95
 2,979,152 4.95 5.15 4.88 0 0 0
18/09/2020
4.95
 3,468,912 4.81 5.09 4.81 0 0 0
17/09/2020
4.81
 2,233,591 4.88 4.88 4.75 3,000 0 0.0
16/09/2020
4.88
 1,126,100 4.81 4.88 4.75 0 0 0
15/09/2020
4.81
 1,048,185 4.88 4.95 4.81 0 0 0
14/09/2020
4.88
 2,229,777 4.75 4.95 4.75 0 0 0
11/09/2020
4.75
 1,660,419 4.81 4.88 4.75 0 10 -0.0
10/09/2020
4.81
 1,185,717 4.88 4.95 4.81 0 1,100 -0.0
09/09/2020
4.88
 629,430 4.88 4.88 4.75 0 0 0
08/09/2020
4.88
 1,125,255 4.81 4.95 4.81 0 0 0
07/09/2020
4.81
 2,581,530 4.81 5.02 4.81 0 0 0
04/09/2020
4.81
 1,918,753 4.81 4.88 4.75 19,500 0 0.1
03/09/2020
4.81
 1,088,789 4.88 5.02 4.81 0 15,000 -0.1
01/09/2020
4.88
 863,101 4.88 4.95 4.81 0 0 0
31/08/2020
4.88
 2,440,090 5.02 5.09 4.81 0 0 0
28/08/2020
5.02
 1,284,473 4.95 5.09 4.95 32,000 0 0.2
27/08/2020
4.95
 1,143,238 5.02 5.09 4.95 0 0 0
26/08/2020
5.02
 1,539,768 5.09 5.15 4.95 0 2,000 -0.0
25/08/2020
5.09
 4,673,285 4.81 5.22 4.81 2,800 0 0.0
24/08/2020
4.81
 2,427,272 4.75 4.95 4.75 0 0 0
21/08/2020
4.75
 2,084,217 4.68 4.81 4.61 0 0 0
20/08/2020
4.68
 1,133,850 4.68 4.68 4.61 200 0 0.0
19/08/2020
4.68
 973,428 4.68 4.68 4.61 200 0 0.0
18/08/2020
4.68
 938,742 4.61 4.68 4.61 0 100 -0.0
17/08/2020
4.61
 618,109 4.68 4.68 4.54 2,000 0 0.0
14/08/2020
4.68
 1,509,170 4.75 4.75 4.61 2,600 0 0.0
13/08/2020
4.75
 3,202,340 4.68 4.81 4.61 100 0 0.0
12/08/2020
4.68
 1,085,130 4.68 4.75 4.61 0 0 0
11/08/2020
4.68
 1,172,249 4.75 4.81 4.61 1,000 0 0.0
10/08/2020
4.75
 1,577,949 4.68 4.81 4.68 0 0 0
07/08/2020
4.68
 1,170,837 4.75 4.75 4.61 0 0 0
06/08/2020
4.75
 1,653,967 4.88 4.88 4.68 0 0 0
05/08/2020
4.88
 1,661,549 4.81 4.88 4.75 0 0 0
04/08/2020
4.81
 1,660,250 4.68 4.95 4.68 0 0 0
03/08/2020
4.68
 3,148,575 4.61 4.75 4.48 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |