CTCP Tập đoàn C.E.O (ceo)

16.10
0.90
(5.92%)
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)
10/03/2020
5.09
 849,210 5.09 5.15 4.68 11,400 100 0.1
09/03/2020
5.09
 1,408,050 5.63 5.63 5.09 10,100 30,200 -0.2
06/03/2020
5.63
 296,300 5.70 5.70 5.56 3,000 4,800 -0.0
05/03/2020
5.70
 912,270 5.56 5.76 5.49 304,100 0 2.5
04/03/2020
5.56
 342,060 5.49 5.56 5.36 800 0 0.0
03/03/2020
5.49
 246,111 5.49 5.63 5.49 0 66,000 -0.5
02/03/2020
5.49
 132,500 5.49 5.56 5.43 0 0 0
28/02/2020
5.49
 349,987 5.56 5.56 5.36 1,000 200 0.0
27/02/2020
5.56
 348,031 5.49 5.63 5.43 18,800 100 0.2
26/02/2020
5.49
 214,900 5.56 5.56 5.36 1,300 0 0.0
25/02/2020
5.56
 409,569 5.36 5.56 5.29 100 0 0.0
24/02/2020
5.36
 1,057,260 5.76 5.83 5.36 28,300 0 0.2
21/02/2020
5.76
 410,620 5.90 5.90 5.76 2,000 0 0.0
20/02/2020
5.90
 784,580 5.97 5.97 5.76 11,500 244,200 -2.0
19/02/2020
5.97
 121,443 5.97 6.04 5.90 2,000 0 0.0
18/02/2020
5.97
 290,240 5.97 6.04 5.90 1,500 0 0.0
17/02/2020
5.97
 1,552,467 5.76 6.17 5.76 3,500 12,000 -0.1
14/02/2020
5.76
 80,030 5.76 5.83 5.70 0 0 0
13/02/2020
5.76
 306,210 5.83 5.83 5.70 5,600 0 0.0
12/02/2020
5.83
 314,710 5.70 5.90 5.70 0 3,200 -0.0
11/02/2020
5.70
 370,191 5.83 5.90 5.70 0 0 0
10/02/2020
5.83
 224,960 5.76 5.83 5.63 17,500 0 0.1
07/02/2020
5.76
 817,239 5.63 5.90 5.63 0 0 0
06/02/2020
5.63
 678,613 5.70 5.70 5.56 4,000 301,000 -2.5
05/02/2020
5.70
 393,979 5.56 5.70 5.49 5,000 93,900 -0.7
04/02/2020
5.56
 484,730 5.70 5.70 5.49 204,500 206,000 -0.0
03/02/2020
5.70
 972,923 5.70 5.70 5.15 202,200 0 1.6
31/01/2020
5.70
 483,000 5.90 5.97 5.70 45,400 3,000 0.4
30/01/2020
5.90
 512,310 6.17 6.17 5.90 24,000 43,500 -0.2
22/01/2020
6.17
 351,360 6.17 6.31 6.10 203,100 45,100 1.4
21/01/2020
6.17
 219,020 6.04 6.17 6.04 0 0 0
20/01/2020
6.04
 127,005 5.97 6.04 5.97 100 0 0.0
17/01/2020
5.97
 120,300 5.97 6.10 5.97 0 0 0
16/01/2020
5.97
 410,900 6.10 6.17 5.97 100 11,200 -0.1
15/01/2020
6.10
 544,293 6.04 6.10 5.97 0 0 0
14/01/2020
6.04
 135,148 5.90 6.04 5.97 1,000 0 0.0
13/01/2020
5.90
 195,909 6.04 6.04 5.90 1,800 0 0.0
10/01/2020
6.04
 135,050 6.04 6.04 5.97 300 20,000 -0.2
09/01/2020
6.04
 525,500 5.90 6.04 5.90 100 410,400 -3.6
08/01/2020
5.90
 572,340 6.04 6.31 5.90 100 33,300 -0.3
07/01/2020
6.04
 420,210 6.04 6.10 6.04 100 59,300 -0.5
06/01/2020
6.04
 605,544 6.24 6.24 6.04 500 112,800 -1.0
03/01/2020
6.24
 292,541 6.37 6.37 6.17 200 48,000 -0.4
02/01/2020
6.37
 196,058 6.37 6.37 6.31 0 0 0
31/12/2019
6.37
 459,820 6.44 6.44 6.31 0 0 0
30/12/2019
6.44
 349,036 6.44 6.51 6.31 0 0 0
27/12/2019
6.44
 493,710 6.51 6.51 6.37 0 0 0
26/12/2019
6.51
 794,132 6.51 6.58 6.37 0 0 0
25/12/2019
6.51
 534,580 6.44 6.51 6.37 0 0 0
24/12/2019
6.44
 487,625 6.44 6.58 6.37 0 0 0
23/12/2019
6.44
 1,390,820 6.24 6.58 6.17 0 0 0
20/12/2019
6.24
 277,704 6.17 6.24 6.17 0 0 0
19/12/2019
6.17
 336,328 6.10 6.24 6.04 0 0 0
18/12/2019
6.10
 424,770 6.24 6.31 6.10 0 0 0
17/12/2019
6.24
 229,512 6.24 6.24 6.17 0 0 0
16/12/2019
6.24
 248,120 6.31 6.37 6.24 0 0 0
13/12/2019
6.31
 899,550 5.97 6.51 6.04 0 0 0
12/12/2019
5.97
 207,251 5.97 6.17 5.90 0 0 0
11/12/2019
5.97
 252,873 5.97 6.04 5.83 4,000 0 0.0
10/12/2019
5.97
 156,166 6.04 6.04 5.97 13,000 0 0.1
09/12/2019
6.04
 101,950 6.04 6.10 6.04 10,300 0 0.1
06/12/2019
6.04
 468,200 5.97 6.04 5.97 204,000 300,000 -0.8
05/12/2019
5.97
 354,730 6.04 6.10 5.97 700 276,000 -2.4
04/12/2019
6.04
 257,678 6.10 6.10 6.04 0 0 0
03/12/2019
6.10
 173,730 6.10 6.17 6.04 0 0 0
02/12/2019
6.10
 522,910 6.31 6.31 6.10 0 700 -0.0
29/11/2019
6.31
 86,100 6.24 6.31 6.17 0 0 0
28/11/2019
6.24
 240,450 6.24 6.31 6.17 32,000 50 0.3
27/11/2019
6.24
 195,186 6.24 6.31 6.24 0 0 0
26/11/2019
6.24
 126,900 6.24 6.31 6.24 9,000 0 0.1
25/11/2019
6.24
 274,900 6.31 6.31 6.24 0 0 0
22/11/2019
6.31
 832,405 6.24 6.44 6.24 151,800 0 1.4
21/11/2019
6.24
 622,035 6.31 6.31 6.24 0 360,400 -3.3
20/11/2019
6.31
 361,430 6.31 6.37 6.31 0 203,200 -1.9
19/11/2019
6.31
 106,890 6.37 6.37 6.31 0 0 0
18/11/2019
6.37
 133,032 6.31 6.37 6.31 0 0 0
15/11/2019
6.31
 547,550 6.31 6.37 6.31 0 0 0
14/11/2019
6.31
 264,866 6.37 6.37 6.31 0 0 0
13/11/2019
6.37
 140,633 6.44 6.44 6.31 0 0 0
12/11/2019
6.44
 239,280 6.37 6.44 6.31 0 0 0
11/11/2019
6.37
 620,640 6.44 6.44 6.24 500 130,100 -1.2
08/11/2019
6.44
 388,900 6.44 6.51 6.37 1,000 140,000 -1.3
07/11/2019
6.44
 1,560,328 6.24 6.44 6.31 313,000 741,400 -4.0
06/11/2019
6.24
 211,220 6.31 6.37 6.24 0 128,000 -1.2
05/11/2019
6.31
 719,680 6.37 6.37 6.24 0 136,500 -1.3
04/11/2019
6.37
 383,818 6.44 6.44 6.31 195,200 166,500 0.3
01/11/2019
6.44
 800,336 6.31 6.44 6.31 304,800 156,500 1.4
31/10/2019
6.31
 788,095 6.37 6.58 6.24 11,200 173,600 -1.5
30/10/2019
6.37
 366,728 6.44 6.44 6.31 10,200 174,500 -1.5
29/10/2019
6.44
 269,436 6.44 6.44 6.31 0 125,000 -1.2
28/10/2019
6.44
 377,151 6.31 6.51 6.31 0 0 0
25/10/2019
6.31
 395,050 6.44 6.51 6.31 0 114,000 -1.1
24/10/2019
6.44
 441,930 6.44 6.51 6.37 0 110,000 -1.0
23/10/2019
6.44
 331,540 6.51 6.51 6.37 0 120,000 -1.1
22/10/2019
6.51
 260,425 6.44 6.51 6.37 0 0 0
21/10/2019
6.44
 572,729 6.51 6.51 6.37 0 124,000 -1.2
18/10/2019
6.51
 133,850 6.51 6.58 6.44 0 0 0
17/10/2019
6.51
 221,735 6.58 6.58 6.44 200 100,000 -1.0
16/10/2019
6.58
 357,950 6.44 6.58 6.44 0 127,800 -1.2
15/10/2019
6.44
 379,460 6.44 6.51 6.44 0 84,500 -0.8

Chính sách bảo mật | Điều khoản sử dụng |