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)
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
24/06/2020
5.76
 3,431,018 6.24 6.24 5.70 5,100 0 0.0
23/06/2020
6.24
 2,880,552 6.31 6.37 6.04 0 0 0
22/06/2020
6.31
 3,750,463 6.31 6.58 6.31 100 4,000 -0.0
19/06/2020
6.31
 4,310,636 6.04 6.51 5.97 0 0 0
18/06/2020
6.04
 1,063,831 6.24 6.24 5.97 0 0 0
17/06/2020
6.24
 2,306,700 6.24 6.31 5.83 0 0 0
16/06/2020
6.24
 2,002,981 6.31 6.44 6.17 0 0 0
15/06/2020
6.31
 1,944,771 6.58 6.65 6.10 0 8,500 -0.1
12/06/2020
6.58
 3,449,577 6.51 6.58 5.90 0 1,300 -0.0
11/06/2020
6.51
 4,374,374 6.99 6.99 6.31 438 500 -0.0
10/06/2020
6.99
 5,182,966 6.37 6.99 6.24 500 25,100 -0.2
09/06/2020
6.37
 4,526,776 5.83 6.37 5.70 50,100 600 0.5
08/06/2020
5.83
 4,805,471 5.36 5.83 5.36 60,200 0 0.5
05/06/2020
5.36
 2,067,986 5.22 5.36 5.15 0 0 0
04/06/2020
5.22
 1,742,721 5.15 5.29 5.15 150,000 0 1.2
03/06/2020
5.15
 329,078 5.22 5.22 5.15 10,200 0 0.1
02/06/2020
5.22
 617,440 5.22 5.29 5.15 0 0 0
01/06/2020
5.22
 1,987,912 5.15 5.29 5.09 0 0 0
29/05/2020
5.15
 2,131,400 5.02 5.15 5.02 0 0 0
28/05/2020
5.02
 270,505 5.02 5.09 5.02 0 0 0
27/05/2020
5.02
 768,052 5.22 5.22 5.02 0 0 0
26/05/2020
5.22
 1,376,493 5.15 5.22 5.09 0 0 0
25/05/2020
5.15
 334,250 5.22 5.22 5.09 0 0 0
22/05/2020
5.22
 893,803 5.22 5.29 5.15 2,600 5,000 -0.0
21/05/2020
5.22
 2,720,089 5.09 5.22 5.09 0 10,000 -0.1
20/05/2020
5.09
 476,074 5.15 5.15 5.02 0 0 0
19/05/2020
5.15
 1,014,909 5.09 5.15 5.02 2,000 27,500 -0.2
18/05/2020
5.09
 494,101 5.09 5.15 4.95 0 0 0
15/05/2020
5.09
 976,833 5.09 5.15 5.02 0 0 0
14/05/2020
5.09
 883,390 5.22 5.22 5.09 400 15,000 -0.1
13/05/2020
5.22
 2,223,810 4.81 5.22 4.75 500 0 0.0
12/05/2020
4.81
 814,391 4.88 4.88 4.75 0 0 0
11/05/2020
4.88
 1,278,039 4.75 4.88 4.68 0 0 0
08/05/2020
4.75
 1,070,350 4.75 4.81 4.68 200 0 0.0
07/05/2020
4.75
 1,848,711 4.61 4.81 4.54 500 0 0.0
06/05/2020
4.61
 713,700 4.54 4.61 4.41 0 0 0
05/05/2020
4.54
 83,930 4.54 4.61 4.48 0 0 0
04/05/2020
4.54
 732,559 4.61 4.68 4.48 14,000 0 0.1
29/04/2020
4.61
 286,590 4.75 4.75 4.61 11,000 0 0.1
28/04/2020
4.75
 441,950 4.75 4.75 4.61 3,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |