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)
17/05/2019
7.00
 235,930 7.12 7.12 7.00 0 13,500 -0.2
16/05/2019
7.12
 157,004 7.06 7.24 7.00 0 0 0
15/05/2019
7.06
 223,312 7.00 7.12 7.00 0 0 0
14/05/2019
7.00
 90,101 6.89 7.00 6.89 0 300 -0.0
13/05/2019
6.89
 280,634 6.83 7.00 6.89 8,500 0 0.1
10/05/2019
6.83
 138,012 6.89 6.89 6.77 0 0 0
09/05/2019
6.89
 103,951 6.89 6.94 6.83 0 0 0
08/05/2019
6.89
 89,960 6.89 6.94 6.83 100 0 0.0
07/05/2019
6.89
 267,340 6.89 6.94 6.83 0 4,800 -0.1
06/05/2019
6.89
 293,118 6.94 7.00 6.89 0 7,000 -0.1
03/05/2019
6.94
 164,030 7.00 7.06 6.94 0 0 0
02/05/2019
7.00
 61,360 7.06 7.12 6.94 0 300 -0.0
26/04/2019
7.06
 283,184 6.89 7.12 6.89 0 0 0
25/04/2019
6.89
 146,396 7.00 7.00 6.89 0 0 0
24/04/2019
7.00
 216,010 6.83 7.00 6.83 0 200 -0.0
23/04/2019
6.83
 187,464 6.77 6.89 6.71 0 0 0
22/04/2019
6.77
 428,708 6.77 6.83 6.71 0 4,000 -0.0
19/04/2019
6.77
 221,342 6.77 6.83 6.71 0 0 0
18/04/2019
6.77
 458,723 6.89 6.89 6.71 0 0 0
17/04/2019
6.89
 236,830 7.00 7.06 6.89 0 0 0
16/04/2019
7.00
 526,095 7.00 7.06 6.83 0 0 0
12/04/2019
7.00
 327,110 6.94 7.06 6.94 0 0 0
11/04/2019
6.94
 394,520 7.06 7.06 6.89 0 0 0
10/04/2019
7.06
 320,260 7.18 7.18 7.00 0 0 0
09/04/2019
7.18
 295,309 7.24 7.24 7.06 0 28,500 -0.3
08/04/2019
7.24
 117,706 7.24 7.24 7.18 0 0 0
05/04/2019
7.24
 298,235 7.12 7.29 7.12 0 0 0
04/04/2019
7.12
 242,210 7.00 7.18 7.00 0 0 0
03/04/2019
7.00
 417,930 7.12 7.12 7.00 0 61,000 -0.7
02/04/2019
7.12
 688,590 7.24 7.29 7.06 0 310,000 -3.8
01/04/2019
7.24
 150,550 7.24 7.24 7.18 0 0 0
29/03/2019
7.24
 159,165 7.29 7.29 7.18 0 0 0
28/03/2019
7.29
 246,980 7.24 7.29 7.18 0 0 0
27/03/2019
7.24
 83,123 7.18 7.29 7.24 0 0 0
26/03/2019
7.18
 441,911 7.12 7.29 7.12 0 0 0
25/03/2019
7.12
 703,524 7.35 7.35 7.12 0 200 -0.0
22/03/2019
7.35
 387,122 7.35 7.41 7.29 0 0 0
21/03/2019
7.35
 758,225 7.53 7.53 7.35 0 0 0
20/03/2019
7.53
 479,123 7.53 7.53 7.47 0 0 0
19/03/2019
7.53
 441,000 7.59 7.70 7.53 0 20,000 -0.3
18/03/2019
7.59
 2,237,512 7.82 8.00 7.47 270,000 12,700 3.3
15/03/2019
7.82
 652,080 7.88 7.94 7.76 0 24,500 -0.3
14/03/2019
7.88
 433,560 7.88 7.94 7.82 0 20,000 -0.3
13/03/2019
7.88
 895,350 7.88 8.00 7.88 0 46,000 -0.6
12/03/2019
7.88
 623,650 7.94 8.11 7.88 0 0 0
11/03/2019
7.94
 641,293 7.88 7.94 7.76 0 0 0
08/03/2019
7.88
 1,492,769 8.05 8.05 7.82 0 0 0
07/03/2019
8.05
 2,102,464 8.11 8.29 8.05 331,500 0 4.7
06/03/2019
8.11
 1,548,495 8.17 8.35 8.05 0 0 0
05/03/2019
8.17
 1,393,770 8.35 8.46 8.17 4,200 0 0.1
04/03/2019
8.35
 3,475,727 7.88 8.40 7.88 300 0 0.0
01/03/2019
7.88
 210,401 7.70 7.88 7.70 0 0 0
28/02/2019
7.70
 908,626 7.88 7.88 7.47 0 0 0
27/02/2019
7.88
 1,246,620 7.70 7.94 7.70 0 200 -0.0
26/02/2019
7.70
 769,210 7.82 7.88 7.70 0 10,000 -0.1
25/02/2019
7.82
 759,850 7.76 7.94 7.76 0 137,000 -1.8
22/02/2019
7.76
 639,920 7.76 7.88 7.70 18,000 110,000 -1.2
21/02/2019
7.76
 332,820 7.82 7.88 7.76 0 0 0
20/02/2019
7.82
 1,043,410 7.82 8.00 7.82 1,000 0 0.0
19/02/2019
7.82
 1,018,391 8.00 8.05 7.82 0 300 -0.0
18/02/2019
8.00
 789,666 7.82 8.11 7.88 0 0 0
15/02/2019
7.82
 1,125,566 7.88 8.00 7.82 0 0 0
14/02/2019
7.88
 1,443,881 7.76 8.00 7.76 0 10,000 -0.1
13/02/2019
7.76
 570,730 7.76 7.82 7.70 0 0 0
12/02/2019
7.76
 780,089 7.64 7.82 7.64 8,000 0 0.1
11/02/2019
7.64
 306,558 7.47 7.70 7.59 0 0 0
01/02/2019
7.47
 234,669 7.47 7.59 7.47 0 0 0
31/01/2019
7.47
 1,157,570 7.59 7.59 7.41 0 0 0
30/01/2019
7.59
 238,030 7.59 7.64 7.53 0 0 0
29/01/2019
7.59
 274,150 7.64 7.64 7.59 0 0 0
28/01/2019
7.64
 216,520 7.64 7.70 7.59 0 0 0
25/01/2019
7.64
 303,510 7.70 7.76 7.64 0 0 0
24/01/2019
7.70
 194,545 7.64 7.76 7.64 2,100 0 0.0
23/01/2019
7.64
 260,135 7.64 7.70 7.64 113,500 0 1.5
22/01/2019
7.64
 313,220 7.70 7.82 7.64 40,000 0 0.5
21/01/2019
7.70
 666,285 7.59 7.88 7.64 0 0 0
18/01/2019
7.59
 272,295 7.59 7.64 7.59 80,000 0 1.0
17/01/2019
7.59
 391,450 7.64 7.70 7.59 0 0 0
16/01/2019
7.64
 439,510 7.53 7.64 7.53 63,000 4,000 0.8
15/01/2019
7.53
 332,950 7.47 7.64 7.47 42,600 4,000 0.5
14/01/2019
7.47
 364,310 7.53 7.53 7.41 0 0 0
11/01/2019
7.53
 410,380 7.53 7.70 7.53 0 0 0
10/01/2019
7.53
 479,255 7.70 7.70 7.53 3,000 46,000 -0.6
09/01/2019
7.70
 974,730 7.41 7.70 7.41 91,500 0 1.2
08/01/2019
7.41
 211,360 7.47 7.59 6.83 0 0 0
07/01/2019
7.47
 278,470 7.35 7.59 7.41 3,000 0 0.0
04/01/2019
7.35
 662,275 7.29 7.47 7.24 28,000 0 0.4
03/01/2019
7.29
 801,660 7.35 7.41 7.24 50,000 0 0.6
02/01/2019
7.35
 476,342 7.47 7.59 7.35 0 0 0
28/12/2018
7.47
 508,700 7.64 7.64 7.47 53,500 0 0.7
27/12/2018
7.64
 799,210 7.41 7.70 7.59 0 63,500 -0.8
26/12/2018
7.41
 444,882 7.47 7.59 7.35 0 5,800 -0.1
25/12/2018
7.47
 1,798,609 7.94 7.94 7.35 0 20,060 -0.3
24/12/2018
7.94
 523,420 8.11 8.11 7.94 0 0 0
21/12/2018
8.11
 929,240 8.05 8.11 7.94 0 0 0
20/12/2018
8.05
 852,471 8.00 8.29 7.94 0 300 -0.0
19/12/2018
8.00
 738,170 7.94 8.05 7.88 0 0 0
18/12/2018
7.94
 2,006,506 8.11 8.11 7.70 0 4,500 -0.1
17/12/2018
8.11
 1,346,340 8.35 8.52 8.11 0 0 0
14/12/2018
8.35
 671,730 8.52 8.58 8.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |