CTCP Tập đoàn C.E.O (ceo)

11.20
0.10
(0.90%)
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
(2026-06-29) 		-3.80 -25.50% 115,881,300 1,163,659 0
10.80
14.90
11.20
2 tháng
(2026-06-01) 		-4.71 -29.79% 224,599,200 707,622 0
10.80
15.81
11.20
3 tháng
(2026-05-04) 		-5.76 -34.15% 425,348,000 1,615,045 0
10.80
17.05
11.20
6 tháng
(2026-01-30) 		-7.95 -41.73% 1,097,418,800 -1,884,470 -35.8
10.80
19.05
11.20
12 tháng
(2025-08-04) 		-10.31 -48.15% 3,473,711,800 -15,456,670 -393.0
10.80
30.38
11.20
24 tháng
(2024-08-08) 		-1.51 -11.96% 5,668,240,379 -8,135,575 -230.9
9.34
30.38
11.20
36 tháng
(2023-08-14) 		-7.30 -39.67% 8,214,711,479 -7,849,135 -216.2
9.34
30.38
11.20
60 tháng
(2021-08-24) 		5.55 99.84% 11,573,322,701 -38,273,699 -2,379.3
5.23
59.74
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/07/2020
4.65
 3,809,620 4.91 4.97 4.52 200 0 0.0
23/07/2020
4.91
 751,100 5.04 5.04 4.91 0 0 0
22/07/2020
5.04
 1,171,500 5.04 5.17 5.04 0 0 0
21/07/2020
5.04
 1,081,290 5.17 5.17 5.04 500 0 0.0
20/07/2020
5.17
 1,638,625 5.23 5.23 5.04 0 0 0
17/07/2020
5.23
 1,045,620 5.23 5.30 5.17 0 0 0
16/07/2020
5.23
 653,279 5.30 5.36 5.23 0 0 0
15/07/2020
5.30
 1,752,164 5.17 5.36 5.17 0 0 0
14/07/2020
5.17
 1,695,435 5.17 5.30 5.17 500 0 0.0
13/07/2020
5.17
 1,002,050 5.17 5.43 5.17 100 0 0.0
10/07/2020
5.17
 1,704,238 5.49 5.49 5.17 4,000 0 0.0
09/07/2020
5.49
 3,350,416 5.04 5.49 5.04 0 0 0
08/07/2020
5.04
 463,938 5.04 5.10 4.97 0 0 0
07/07/2020
5.04
 1,485,856 5.10 5.23 5.04 0 0 0
06/07/2020
5.10
 706,850 5.04 5.10 4.97 0 0 0
03/07/2020
5.04
 953,986 5.04 5.10 4.91 0 0 0
02/07/2020
5.04
 1,262,991 5.17 5.17 4.97 400 200 0.0
01/07/2020
5.17
 2,267,827 4.71 5.17 4.65 100 0 0.0
30/06/2020
4.71
 2,555,746 4.97 5.17 4.52 0 13,800 -0.1
29/06/2020
4.97
 2,630,558 5.23 5.23 4.84 6,210 0 0.0
26/06/2020
5.23
 1,077,692 5.49 5.62 5.23 400 0 0.0
25/06/2020
5.49
 2,007,063 5.49 5.55 5.17 100 0 0.0
24/06/2020
5.49
 3,431,018 5.94 5.94 5.43 5,100 0 0.0
23/06/2020
5.94
 2,880,552 6.01 6.07 5.75 0 0 0
22/06/2020
6.01
 3,750,463 6.01 6.26 6.01 100 4,000 -0.0
19/06/2020
6.01
 4,310,636 5.75 6.20 5.68 0 0 0
18/06/2020
5.75
 1,063,831 5.94 5.94 5.68 0 0 0
17/06/2020
5.94
 2,306,700 5.94 6.01 5.55 0 0 0
16/06/2020
5.94
 2,002,981 6.01 6.14 5.88 0 0 0
15/06/2020
6.01
 1,944,771 6.26 6.33 5.81 0 8,500 -0.1
12/06/2020
6.26
 3,449,577 6.20 6.26 5.62 0 1,300 -0.0
11/06/2020
6.20
 4,374,374 6.65 6.65 6.01 438 500 -0.0
10/06/2020
6.65
 5,182,966 6.07 6.65 5.94 500 25,100 -0.2
09/06/2020
6.07
 4,526,776 5.55 6.07 5.43 50,100 600 0.5
08/06/2020
5.55
 4,805,471 5.10 5.55 5.10 60,200 0 0.5
05/06/2020
5.10
 2,067,986 4.97 5.10 4.91 0 0 0
04/06/2020
4.97
 1,742,721 4.91 5.04 4.91 150,000 0 1.2
03/06/2020
4.91
 329,078 4.97 4.97 4.91 10,200 0 0.1
02/06/2020
4.97
 617,440 4.97 5.04 4.91 0 0 0
01/06/2020
4.97
 1,987,912 4.91 5.04 4.84 0 0 0
29/05/2020
4.91
 2,131,400 4.78 4.91 4.78 0 0 0
28/05/2020
4.78
 270,505 4.78 4.84 4.78 0 0 0
27/05/2020
4.78
 768,052 4.97 4.97 4.78 0 0 0
26/05/2020
4.97
 1,376,493 4.91 4.97 4.84 0 0 0
25/05/2020
4.91
 334,250 4.97 4.97 4.84 0 0 0
22/05/2020
4.97
 893,803 4.97 5.04 4.91 2,600 5,000 -0.0
21/05/2020
4.97
 2,720,089 4.84 4.97 4.84 0 10,000 -0.1
20/05/2020
4.84
 476,074 4.91 4.91 4.78 0 0 0
19/05/2020
4.91
 1,014,909 4.84 4.91 4.78 2,000 27,500 -0.2
18/05/2020
4.84
 494,101 4.84 4.91 4.71 0 0 0
15/05/2020
4.84
 976,833 4.84 4.91 4.78 0 0 0
14/05/2020
4.84
 883,390 4.97 4.97 4.84 400 15,000 -0.1
13/05/2020
4.97
 2,223,810 4.59 4.97 4.52 500 0 0.0
12/05/2020
4.59
 814,391 4.65 4.65 4.52 0 0 0
11/05/2020
4.65
 1,278,039 4.52 4.65 4.46 0 0 0
08/05/2020
4.52
 1,070,350 4.52 4.59 4.46 200 0 0.0
07/05/2020
4.52
 1,848,711 4.39 4.59 4.33 500 0 0.0
06/05/2020
4.39
 713,700 4.33 4.39 4.20 0 0 0
05/05/2020
4.33
 83,930 4.33 4.39 4.26 0 0 0
04/05/2020
4.33
 732,559 4.39 4.46 4.26 14,000 0 0.1
29/04/2020
4.39
 286,590 4.52 4.52 4.39 11,000 0 0.1
28/04/2020
4.52
 441,950 4.52 4.52 4.39 3,000 0 0.0
27/04/2020
4.52
 494,893 4.52 4.52 4.39 0 0 0
24/04/2020
4.52
 1,497,125 4.39 4.52 4.33 100 0 0.0
23/04/2020
4.39
 439,795 4.46 4.52 4.39 0 0 0
22/04/2020
4.46
 1,071,056 4.46 4.46 4.20 100 0 0.0
21/04/2020
4.46
 1,006,835 4.59 4.65 4.33 0 0 0
20/04/2020
4.59
 764,161 4.59 4.78 4.59 0 0 0
17/04/2020
4.59
 2,277,785 4.33 4.65 4.33 0 0 0
16/04/2020
4.33
 693,736 4.46 4.46 4.33 100 56,700 -0.4
15/04/2020
4.46
 1,192,540 4.33 4.52 4.26 0 0 0
14/04/2020
4.33
 493,960 4.39 4.39 4.26 0 0 0
13/04/2020
4.39
 1,422,300 4.26 4.39 4.13 38,200 0 0.3
10/04/2020
4.26
 550,100 4.26 4.26 4.13 0 0 0
09/04/2020
4.26
 1,203,623 4.33 4.39 4.20 57,400 0 0.4
08/04/2020
4.33
 660,840 4.33 4.33 4.07 700 100 0.0
07/04/2020
4.33
 918,260 4.33 4.39 4.13 0 0 0
06/04/2020
4.33
 1,006,167 4.00 4.33 4.00 14,500 2,000 0.1
03/04/2020
4.00
 1,409,051 3.94 4.00 3.88 0 4,400 -0.0
01/04/2020
3.94
 453,560 3.81 3.94 3.75 0 200 -0.0
31/03/2020
3.81
 455,559 3.88 4.00 3.62 0 8,000 -0.0
30/03/2020
3.88
 1,505,738 4.00 4.00 3.62 200 5,000 -0.0
27/03/2020
4.00
 493,886 4.07 4.13 3.88 600 0 0.0
26/03/2020
4.07
 276,701 4.26 4.26 4.07 5,000 0 0.0
25/03/2020
4.26
 1,189,350 4.13 4.39 4.07 5,000 0 0.0
24/03/2020
4.13
 334,413 4.20 4.26 4.07 0 0 0
23/03/2020
4.20
 1,192,043 4.46 4.46 4.07 3,200 18,800 -0.1
20/03/2020
4.46
 198,865 4.46 4.46 4.33 1,000 0 0.0
19/03/2020
4.46
 355,725 4.52 4.65 4.33 5,000 10,100 -0.0
18/03/2020
4.52
 286,510 4.52 4.65 4.46 0 0 0
17/03/2020
4.52
 324,603 4.52 4.52 4.33 0 25,600 -0.2
16/03/2020
4.52
 290,180 4.52 4.59 4.39 0 0 0
13/03/2020
4.52
 866,448 4.46 4.52 4.07 400 21,600 -0.1
12/03/2020
4.46
 852,051 4.91 4.91 4.46 0 6,500 -0.0
11/03/2020
4.91
 754,145 4.84 5.04 4.65 0 0 0
10/03/2020
4.84
 849,210 4.84 4.91 4.46 11,400 100 0.1
09/03/2020
4.84
 1,408,050 5.36 5.36 4.84 10,100 30,200 -0.2
06/03/2020
5.36
 296,300 5.43 5.43 5.30 3,000 4,800 -0.0
05/03/2020
5.43
 912,270 5.30 5.49 5.23 304,100 0 2.5
04/03/2020
5.30
 342,060 5.23 5.30 5.10 800 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |