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
(2026-03-31) 		1.10 6.59% 257,718,800 -2,783,915 -16.7
16
17.80
17.80
2 tháng
(2026-03-02) 		1.30 7.88% 510,762,400 -3,827,515 -43.6
14.20
17.80
17.80
3 tháng
(2026-01-30) 		-2.20 -11% 679,114,600 -3,416,215 -35.8
14.20
20
17.80
6 tháng
(2025-11-03) 		-5.10 -22.27% 1,552,774,300 -20,869,015 -469.6
14.20
26.50
17.80
12 tháng
(2025-05-05) 		5.90 49.52% 4,341,636,000 -10,961,115 -242.8
11.90
31.90
17.80
24 tháng
(2024-05-10) 		1.11 6.65% 5,568,396,720 -11,208,591 -260.0
9.81
31.90
17.80
36 tháng
(2023-05-16) 		0.03 0.18% 8,319,346,140 -12,183,595 -251.9
9.81
31.90
17.80
60 tháng
(2021-05-26) 		11.36 176.29% 11,384,001,190 -39,594,282 -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)
05/02/2021
6.51
 1,611,482 6.58 6.71 6.37 7,600 0 0.1
04/02/2021
6.58
 1,322,685 6.58 6.85 6.51 400 40,000 -0.4
03/02/2021
6.58
 5,853,768 6.04 6.58 5.76 500 0 0.0
02/02/2021
6.04
 4,131,915 6.04 6.04 5.49 10,200 0 0.1
01/02/2021
6.04
 4,805,760 6.65 6.65 6.04 78,000 0 0.7
29/01/2021
6.65
 4,431,150 6.10 6.71 5.49 300 2,000 -0.0
28/01/2021
6.10
 4,711,632 6.78 6.78 6.10 11,500 11,000 0.0
27/01/2021
6.78
 3,847,826 7.53 7.60 6.78 600 25,000 -0.3
26/01/2021
7.53
 4,884,134 7.80 7.87 7.26 800 2,000 -0.0
25/01/2021
7.80
 5,620,483 7.80 8.14 7.53 0 25,000 -0.3
22/01/2021
7.80
 5,900,600 7.73 8.07 7.66 2,100 20,200 -0.2
21/01/2021
7.73
 3,650,546 7.05 7.73 6.92 1,600 600 0.0
20/01/2021
7.05
 6,514,401 7.32 7.39 6.65 66,800 0 0.7
19/01/2021
7.32
 8,021,350 8.14 8.21 7.32 23,500 700 0.2
18/01/2021
8.14
 3,713,268 8.21 8.48 8.07 11,600 0 0.1
15/01/2021
8.21
 5,146,140 8.07 8.41 7.93 0 0 0
14/01/2021
8.07
 3,598,091 8.14 8.14 7.87 10,100 46,900 -0.4
13/01/2021
8.14
 3,960,405 8.21 8.48 8.00 0 0 0
12/01/2021
8.21
 4,716,100 8.21 8.34 7.87 0 700 -0.0
11/01/2021
8.21
 3,330,100 8.34 8.61 8.14 2,000 0 0.0
08/01/2021
8.34
 6,892,581 8.34 8.75 7.53 2,000 53,500 -0.6
07/01/2021
8.34
 11,020,006 9.22 9.22 8.34 500 15,500 -0.2
06/01/2021
9.22
 4,435,458 9.36 9.49 9.02 0 1,400 -0.0
05/01/2021
9.36
 3,800,560 9.16 9.70 9.09 200 5,000 -0.1
04/01/2021
9.16
 6,542,300 8.48 9.29 8.48 24,600 20,000 0.1
31/12/2020
8.48
 2,723,900 8.34 8.54 8.34 0 6,000 -0.1
30/12/2020
8.34
 3,727,815 8.48 8.88 8.34 2,000 0 0.0
29/12/2020
8.48
 3,435,688 8.34 8.68 8.34 600 16,000 -0.2
28/12/2020
8.34
 4,573,278 8.41 8.48 8.14 2,500 10,200 -0.1
25/12/2020
8.41
 6,993,786 8.48 8.75 8.14 500 30,100 -0.4
24/12/2020
8.48
 8,212,595 7.87 8.54 7.80 2,000 14,600 -0.2
23/12/2020
7.87
 12,069,246 7.19 7.87 6.92 200 22,200 -0.3
22/12/2020
7.19
 9,053,709 6.78 7.19 6.65 0 500 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |