CTCP Tập đoàn C.E.O (ceo)

15.20
0.10
(0.66%)
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)
24/05/2019
7.29
 519,664 7.23 7.41 7.17 0 0 0
23/05/2019
7.23
 92,400 7.29 7.29 7.23 0 0 0
22/05/2019
7.29
 191,000 7.23 7.29 7.23 0 0 0
21/05/2019
7.23
 214,450 7.29 7.35 7.23 0 0 0
20/05/2019
7.29
 218,900 7.35 7.41 7.29 0 0 0
17/05/2019
7.35
 235,930 7.48 7.48 7.35 0 13,500 -0.2
16/05/2019
7.48
 157,004 7.41 7.60 7.35 0 0 0
15/05/2019
7.41
 223,312 7.35 7.48 7.35 0 0 0
14/05/2019
7.35
 90,101 7.23 7.35 7.23 0 300 -0.0
13/05/2019
7.23
 280,634 7.17 7.35 7.23 8,500 0 0.1
10/05/2019
7.17
 138,012 7.23 7.23 7.11 0 0 0
09/05/2019
7.23
 103,951 7.23 7.29 7.17 0 0 0
08/05/2019
7.23
 89,960 7.23 7.29 7.17 100 0 0.0
07/05/2019
7.23
 267,340 7.23 7.29 7.17 0 4,800 -0.1
06/05/2019
7.23
 293,118 7.29 7.35 7.23 0 7,000 -0.1
03/05/2019
7.29
 164,030 7.35 7.41 7.29 0 0 0
02/05/2019
7.35
 61,360 7.41 7.48 7.29 0 300 -0.0
26/04/2019
7.41
 283,184 7.23 7.48 7.23 0 0 0
25/04/2019
7.23
 146,396 7.35 7.35 7.23 0 0 0
24/04/2019
7.35
 216,010 7.17 7.35 7.17 0 200 -0.0
23/04/2019
7.17
 187,464 7.11 7.23 7.05 0 0 0
22/04/2019
7.11
 428,708 7.11 7.17 7.05 0 4,000 -0.0
19/04/2019
7.11
 221,342 7.11 7.17 7.05 0 0 0
18/04/2019
7.11
 458,723 7.23 7.23 7.05 0 0 0
17/04/2019
7.23
 236,830 7.35 7.41 7.23 0 0 0
16/04/2019
7.35
 526,095 7.35 7.41 7.17 0 0 0
12/04/2019
7.35
 327,110 7.29 7.41 7.29 0 0 0
11/04/2019
7.29
 394,520 7.41 7.41 7.23 0 0 0
10/04/2019
7.41
 320,260 7.54 7.54 7.35 0 0 0
09/04/2019
7.54
 295,309 7.60 7.60 7.41 0 28,500 -0.3
08/04/2019
7.60
 117,706 7.60 7.60 7.54 0 0 0
05/04/2019
7.60
 298,235 7.48 7.66 7.48 0 0 0
04/04/2019
7.48
 242,210 7.35 7.54 7.35 0 0 0
03/04/2019
7.35
 417,930 7.48 7.48 7.35 0 61,000 -0.7
02/04/2019
7.48
 688,590 7.60 7.66 7.41 0 310,000 -3.8
01/04/2019
7.60
 150,550 7.60 7.60 7.54 0 0 0
29/03/2019
7.60
 159,165 7.66 7.66 7.54 0 0 0
28/03/2019
7.66
 246,980 7.60 7.66 7.54 0 0 0
27/03/2019
7.60
 83,123 7.54 7.66 7.60 0 0 0
26/03/2019
7.54
 441,911 7.48 7.66 7.48 0 0 0
25/03/2019
7.48
 703,524 7.72 7.72 7.48 0 200 -0.0
22/03/2019
7.72
 387,122 7.72 7.78 7.66 0 0 0
21/03/2019
7.72
 758,225 7.90 7.90 7.72 0 0 0
20/03/2019
7.90
 479,123 7.90 7.90 7.84 0 0 0
19/03/2019
7.90
 441,000 7.97 8.09 7.90 0 20,000 -0.3
18/03/2019
7.97
 2,237,512 8.21 8.39 7.84 270,000 12,700 3.3
15/03/2019
8.21
 652,080 8.27 8.33 8.15 0 24,500 -0.3
14/03/2019
8.27
 433,560 8.27 8.33 8.21 0 20,000 -0.3
13/03/2019
8.27
 895,350 8.27 8.39 8.27 0 46,000 -0.6
12/03/2019
8.27
 623,650 8.33 8.52 8.27 0 0 0
11/03/2019
8.33
 641,293 8.27 8.33 8.15 0 0 0
08/03/2019
8.27
 1,492,769 8.46 8.46 8.21 0 0 0
07/03/2019
8.46
 2,102,464 8.52 8.70 8.46 331,500 0 4.7
06/03/2019
8.52
 1,548,495 8.58 8.76 8.46 0 0 0
05/03/2019
8.58
 1,393,770 8.76 8.89 8.58 4,200 0 0.1
04/03/2019
8.76
 3,475,727 8.27 8.82 8.27 300 0 0.0
01/03/2019
8.27
 210,401 8.09 8.27 8.09 0 0 0
28/02/2019
8.09
 908,626 8.27 8.27 7.84 0 0 0
27/02/2019
8.27
 1,246,620 8.09 8.33 8.09 0 200 -0.0
26/02/2019
8.09
 769,210 8.21 8.27 8.09 0 10,000 -0.1
25/02/2019
8.21
 759,850 8.15 8.33 8.15 0 137,000 -1.8
22/02/2019
8.15
 639,920 8.15 8.27 8.09 18,000 110,000 -1.2
21/02/2019
8.15
 332,820 8.21 8.27 8.15 0 0 0
20/02/2019
8.21
 1,043,410 8.21 8.39 8.21 1,000 0 0.0
19/02/2019
8.21
 1,018,391 8.39 8.46 8.21 0 300 -0.0
18/02/2019
8.39
 789,666 8.21 8.52 8.27 0 0 0
15/02/2019
8.21
 1,125,566 8.27 8.39 8.21 0 0 0
14/02/2019
8.27
 1,443,881 8.15 8.39 8.15 0 10,000 -0.1
13/02/2019
8.15
 570,730 8.15 8.21 8.09 0 0 0
12/02/2019
8.15
 780,089 8.03 8.21 8.03 8,000 0 0.1
11/02/2019
8.03
 306,558 7.84 8.09 7.97 0 0 0
01/02/2019
7.84
 234,669 7.84 7.97 7.84 0 0 0
31/01/2019
7.84
 1,157,570 7.97 7.97 7.78 0 0 0
30/01/2019
7.97
 238,030 7.97 8.03 7.90 0 0 0
29/01/2019
7.97
 274,150 8.03 8.03 7.97 0 0 0
28/01/2019
8.03
 216,520 8.03 8.09 7.97 0 0 0
25/01/2019
8.03
 303,510 8.09 8.15 8.03 0 0 0
24/01/2019
8.09
 194,545 8.03 8.15 8.03 2,100 0 0.0
23/01/2019
8.03
 260,135 8.03 8.09 8.03 113,500 0 1.5
22/01/2019
8.03
 313,220 8.09 8.21 8.03 40,000 0 0.5
21/01/2019
8.09
 666,285 7.97 8.27 8.03 0 0 0
18/01/2019
7.97
 272,295 7.97 8.03 7.97 80,000 0 1.0
17/01/2019
7.97
 391,450 8.03 8.09 7.97 0 0 0
16/01/2019
8.03
 439,510 7.90 8.03 7.90 63,000 4,000 0.8
15/01/2019
7.90
 332,950 7.84 8.03 7.84 42,600 4,000 0.5
14/01/2019
7.84
 364,310 7.90 7.90 7.78 0 0 0
11/01/2019
7.90
 410,380 7.90 8.09 7.90 0 0 0
10/01/2019
7.90
 479,255 8.09 8.09 7.90 3,000 46,000 -0.6
09/01/2019
8.09
 974,730 7.78 8.09 7.78 91,500 0 1.2
08/01/2019
7.78
 211,360 7.84 7.97 7.17 0 0 0
07/01/2019
7.84
 278,470 7.72 7.97 7.78 3,000 0 0.0
04/01/2019
7.72
 662,275 7.66 7.84 7.60 28,000 0 0.4
03/01/2019
7.66
 801,660 7.72 7.78 7.60 50,000 0 0.6
02/01/2019
7.72
 476,342 7.84 7.97 7.72 0 0 0
28/12/2018
7.84
 508,700 8.03 8.03 7.84 53,500 0 0.7
27/12/2018
8.03
 799,210 7.78 8.09 7.97 0 63,500 -0.8
26/12/2018
7.78
 444,882 7.84 7.97 7.72 0 5,800 -0.1
25/12/2018
7.84
 1,798,609 8.33 8.33 7.72 0 20,060 -0.3
24/12/2018
8.33
 523,420 8.52 8.52 8.33 0 0 0
21/12/2018
8.52
 929,240 8.46 8.52 8.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |