CTCP Tập đoàn C.E.O (ceo)

19.10
0.80
(4.37%)
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
(2025-12-29) 		-4.30 -19.03% 306,555,300 -464,200 -14.7
18.20
22.60
19.10
2 tháng
(2025-12-01) 		-6.70 -26.80% 539,393,500 -3,282,800 -85.3
18.20
26.30
19.10
3 tháng
(2025-10-30) 		-9 -32.97% 885,485,700 -17,671,500 -450.0
18.20
27.30
19.10
6 tháng
(2025-08-01) 		-3.89 -17.53% 2,367,703,900 -14,662,100 -388.2
18.20
31.90
19.10
12 tháng
(2025-02-03) 		6.40 53.72% 4,057,052,158 -1,950,385 -137.9
9.81
31.90
19.10
24 tháng
(2024-02-15) 		-1.02 -5.28% 5,571,951,795 -8,235,124 -234.3
9.81
31.90
19.10
36 tháng
(2023-02-13) 		5.14 39.10% 8,107,912,026 -2,409,996 -72.5
9.81
31.90
19.10
60 tháng
(2021-02-23) 		10.70 140.94% 10,998,313,138 -37,248,167 -2,349.3
5.22
62.73
19.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/07/2020
4.61
 1,577,290 4.61 4.61 4.27 0 0 0
30/07/2020
4.61
 1,111,300 4.68 4.68 4.54 600 0 0.0
29/07/2020
4.68
 2,054,983 4.75 4.75 4.41 300 1,700 -0.0
28/07/2020
4.75
 2,351,565 4.41 4.81 4.34 0 0 0
27/07/2020
4.41
 2,872,560 4.88 4.88 4.41 0 0 0
24/07/2020
4.88
 3,809,620 5.15 5.22 4.75 200 0 0.0
23/07/2020
5.15
 751,100 5.29 5.29 5.15 0 0 0
22/07/2020
5.29
 1,171,500 5.29 5.43 5.29 0 0 0
21/07/2020
5.29
 1,081,290 5.43 5.43 5.29 500 0 0.0
20/07/2020
5.43
 1,638,625 5.49 5.49 5.29 0 0 0
17/07/2020
5.49
 1,045,620 5.49 5.56 5.43 0 0 0
16/07/2020
5.49
 653,279 5.56 5.63 5.49 0 0 0
15/07/2020
5.56
 1,752,164 5.43 5.63 5.43 0 0 0
14/07/2020
5.43
 1,695,435 5.43 5.56 5.43 500 0 0.0
13/07/2020
5.43
 1,002,050 5.43 5.70 5.43 100 0 0.0
10/07/2020
5.43
 1,704,238 5.76 5.76 5.43 4,000 0 0.0
09/07/2020
5.76
 3,350,416 5.29 5.76 5.29 0 0 0
08/07/2020
5.29
 463,938 5.29 5.36 5.22 0 0 0
07/07/2020
5.29
 1,485,856 5.36 5.49 5.29 0 0 0
06/07/2020
5.36
 706,850 5.29 5.36 5.22 0 0 0
03/07/2020
5.29
 953,986 5.29 5.36 5.15 0 0 0
02/07/2020
5.29
 1,262,991 5.43 5.43 5.22 400 200 0.0
01/07/2020
5.43
 2,267,827 4.95 5.43 4.88 100 0 0.0
30/06/2020
4.95
 2,555,746 5.22 5.43 4.75 0 13,800 -0.1
29/06/2020
5.22
 2,630,558 5.49 5.49 5.09 6,210 0 0.0
26/06/2020
5.49
 1,077,692 5.76 5.90 5.49 400 0 0.0
25/06/2020
5.76
 2,007,063 5.76 5.83 5.43 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |