CTCP Tập đoàn C.E.O (ceo)

16
0.80
(5.26%)
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)
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
27/04/2020
4.75
 494,893 4.75 4.75 4.61 0 0 0
24/04/2020
4.75
 1,497,125 4.61 4.75 4.54 100 0 0.0
23/04/2020
4.61
 439,795 4.68 4.75 4.61 0 0 0
22/04/2020
4.68
 1,071,056 4.68 4.68 4.41 100 0 0.0
21/04/2020
4.68
 1,006,835 4.81 4.88 4.54 0 0 0
20/04/2020
4.81
 764,161 4.81 5.02 4.81 0 0 0
17/04/2020
4.81
 2,277,785 4.54 4.88 4.54 0 0 0
16/04/2020
4.54
 693,736 4.68 4.68 4.54 100 56,700 -0.4
15/04/2020
4.68
 1,192,540 4.54 4.75 4.48 0 0 0
14/04/2020
4.54
 493,960 4.61 4.61 4.48 0 0 0
13/04/2020
4.61
 1,422,300 4.48 4.61 4.34 38,200 0 0.3
10/04/2020
4.48
 550,100 4.48 4.48 4.34 0 0 0
09/04/2020
4.48
 1,203,623 4.54 4.61 4.41 57,400 0 0.4
08/04/2020
4.54
 660,840 4.54 4.54 4.27 700 100 0.0
07/04/2020
4.54
 918,260 4.54 4.61 4.34 0 0 0
06/04/2020
4.54
 1,006,167 4.20 4.54 4.20 14,500 2,000 0.1
03/04/2020
4.20
 1,409,051 4.14 4.20 4.07 0 4,400 -0.0
01/04/2020
4.14
 453,560 4.00 4.14 3.93 0 200 -0.0
31/03/2020
4.00
 455,559 4.07 4.20 3.80 0 8,000 -0.0
30/03/2020
4.07
 1,505,738 4.20 4.20 3.80 200 5,000 -0.0
27/03/2020
4.20
 493,886 4.27 4.34 4.07 600 0 0.0
26/03/2020
4.27
 276,701 4.48 4.48 4.27 5,000 0 0.0
25/03/2020
4.48
 1,189,350 4.34 4.61 4.27 5,000 0 0.0
24/03/2020
4.34
 334,413 4.41 4.48 4.27 0 0 0
23/03/2020
4.41
 1,192,043 4.68 4.68 4.27 3,200 18,800 -0.1
20/03/2020
4.68
 198,865 4.68 4.68 4.54 1,000 0 0.0
19/03/2020
4.68
 355,725 4.75 4.88 4.54 5,000 10,100 -0.0
18/03/2020
4.75
 286,510 4.75 4.88 4.68 0 0 0
17/03/2020
4.75
 324,603 4.75 4.75 4.54 0 25,600 -0.2
16/03/2020
4.75
 290,180 4.75 4.81 4.61 0 0 0
13/03/2020
4.75
 866,448 4.68 4.75 4.27 400 21,600 -0.1
12/03/2020
4.68
 852,051 5.15 5.15 4.68 0 6,500 -0.0
11/03/2020
5.15
 754,145 5.09 5.29 4.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |