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)
20/12/2018
8.46
 852,471 8.39 8.70 8.33 0 300 -0.0
19/12/2018
8.39
 738,170 8.33 8.46 8.27 0 0 0
18/12/2018
8.33
 2,006,506 8.52 8.52 8.09 0 4,500 -0.1
17/12/2018
8.52
 1,346,340 8.76 8.95 8.52 0 0 0
14/12/2018
8.76
 671,730 8.95 9.01 8.76 0 0 0
13/12/2018
8.95
 3,005,285 8.76 9.07 8.76 1,000,000 10,000 14.5
12/12/2018
8.76
 1,860,400 8.52 8.89 8.52 0 0 0
11/12/2018
8.52
 558,773 8.46 8.58 8.39 100,000 0 1.4
10/12/2018
8.46
 660,260 8.52 8.58 8.46 0 100 -0.0
07/12/2018
8.52
 1,138,520 8.46 8.58 8.39 526,900 607,200 -1.1
06/12/2018
8.46
 899,130 8.52 8.64 8.39 0 50,000 -0.7
05/12/2018
8.52
 2,599,483 8.27 8.70 8.21 7,500 4,000 0.0
04/12/2018
8.27
 513,599 8.39 8.46 8.27 0 0 0
03/12/2018
8.39
 743,099 8.09 8.46 8.09 0 0 0
30/11/2018
8.09
 500,190 8.21 8.27 8.09 0 7,000 -0.0
29/11/2018
8.21
 763,210 8.27 8.46 8.21 0 7,000 -0.1
28/11/2018
8.27
 368,970 8.33 8.39 8.27 0 0 0
27/11/2018
8.33
 993,779 8.46 8.52 8.21 0 8,500 -0.1
26/11/2018
8.46
 1,299,268 8.15 8.58 8.15 138,000 0 1.9
23/11/2018
8.15
 564,850 8.27 8.39 8.15 0 0 0
22/11/2018
8.27
 2,042,678 7.90 8.39 7.90 0 429,000 -5.7
21/11/2018
7.90
 343,332 7.90 7.90 7.72 17,000 52,000 -0.4
20/11/2018
7.90
 383,100 7.97 8.03 7.84 0 62,000 -0.8
19/11/2018
7.97
 138,623 7.84 8.03 7.90 0 24,700 -0.3
16/11/2018
7.84
 365,780 7.78 7.97 7.78 0 60,100 -0.8
15/11/2018
7.78
 275,210 7.97 8.03 7.78 0 34,000 -0.4
14/11/2018
7.97
 385,485 8.03 8.09 7.90 100,000 0 1.3
13/11/2018
8.03
 333,763 8.03 8.03 7.84 86,000 4,000 1.1
12/11/2018
8.03
 1,272,907 7.72 8.15 7.66 570,000 2,000 7.3
09/11/2018
7.72
 124,700 7.78 7.84 7.72 0 1,000 -0.0
08/11/2018
7.78
 339,360 7.78 7.97 7.72 79,000 0 1.0
07/11/2018
7.78
 121,930 7.84 7.84 7.78 0 600 -0.0
06/11/2018
7.84
 392,151 7.78 7.84 7.78 87,000 1,000 1.1
05/11/2018
7.78
 147,290 7.97 8.15 7.78 0 0 0
02/11/2018
7.97
 629,940 7.78 8.03 7.78 98,000 0 1.3
01/11/2018
7.78
 454,820 7.84 7.84 7.66 110,000 0 1.4
31/10/2018
7.84
 580,452 7.60 7.97 7.60 0 0 0
30/10/2018
7.60
 256,820 7.54 7.72 7.60 0 0 0
29/10/2018
7.54
 476,200 7.78 7.84 7.54 7,900 0 0.1
26/10/2018
7.78
 312,800 7.97 8.09 7.78 17,600 0 0.2
25/10/2018
7.97
 698,443 7.84 7.97 7.41 247,300 0 3.2
24/10/2018
7.84
 265,575 8.03 8.09 7.84 4,000 0 0.1
23/10/2018
8.03
 1,128,930 7.97 8.09 7.66 176,500 0 2.3
22/10/2018
7.97
 662,000 8.09 8.15 7.97 280,000 0 3.7
19/10/2018
8.09
 558,865 7.78 8.09 7.66 237,000 2,000 3.1
18/10/2018
7.78
 500,307 7.90 8.03 7.78 39,200 0 0.5
17/10/2018
7.90
 426,960 7.90 8.15 7.90 39,000 0 0.5
16/10/2018
7.90
 479,255 7.97 7.97 7.84 75,000 3,000 0.9
15/10/2018
7.97
 507,310 8.03 8.09 7.84 144,500 0 1.9
12/10/2018
8.03
 999,127 7.54 8.15 7.48 287,100 0 3.7
11/10/2018
7.54
 2,865,050 8.27 8.27 7.48 312,000 200 3.9
10/10/2018
8.27
 569,510 8.33 8.39 8.27 16,000 0 0.2
09/10/2018
8.33
 303,307 8.39 8.52 8.33 90,000 5,000 1.2
08/10/2018
8.39
 1,088,886 8.39 8.52 8.27 191,000 0 2.6
05/10/2018
8.39
 686,423 8.52 8.52 8.39 267,000 0 3.7
04/10/2018
8.52
 535,640 8.33 8.52 8.33 244,300 30,000 3.0
03/10/2018
8.33
 882,514 8.27 8.58 8.33 100,000 14,000 1.2
02/10/2018
8.27
 984,505 8.46 8.52 8.27 0 65,000 -0.9
01/10/2018
8.46
 1,127,975 8.58 8.70 8.46 159,100 1,050 2.2
28/09/2018
8.58
 1,647,494 8.58 8.82 8.52 82,400 15,000 1.0
27/09/2018
8.58
 909,221 8.70 8.82 8.58 45,000 15,000 0.4
26/09/2018
8.70
 1,682,515 8.70 8.89 8.70 30,000 1,000 0.4
25/09/2018
8.70
 1,397,512 8.58 8.95 8.52 0 117,500 -1.7
24/09/2018
8.58
 685,942 8.52 8.64 8.46 100 0 0.0
21/09/2018
8.52
 1,176,086 8.64 8.82 8.46 109,500 59,800 0.7
20/09/2018
8.64
 781,390 8.64 8.64 8.52 95,000 40,000 0.8
19/09/2018
8.64
 1,180,582 8.64 8.76 8.46 166,600 70,000 1.4
18/09/2018
8.64
 2,511,405 8.21 8.64 8.03 460,300 100 6.3
17/09/2018
8.21
 418,650 8.33 8.33 8.15 0 0 0
14/09/2018
8.33
 466,540 8.46 8.52 8.33 6,000 0 0.1
13/09/2018
8.46
 1,259,423 8.15 8.52 7.84 66,000 0 0.9
12/09/2018
8.15
 704,320 8.03 8.21 7.97 3,000 21,000 -0.2
11/09/2018
8.03
 955,590 7.84 8.03 7.84 115,700 549,000 -5.6
10/09/2018
7.84
 561,941 8.09 8.15 7.84 11,000 122,600 -1.5
07/09/2018
8.09
 760,939 8.15 8.15 7.66 8,000 189,500 -2.4
06/09/2018
8.15
 797,560 8.27 8.33 8.09 96,000 199,700 -1.4
05/09/2018
8.27
 602,599 8.21 8.39 8.15 185,800 2,900 2.5
04/09/2018
8.21
 758,243 8.46 8.52 8.21 10,000 0 0.1
31/08/2018
8.46
 1,040,955 8.39 8.70 8.27 29,000 0 0.4
30/08/2018
8.39
 760,267 8.21 8.46 8.15 8,000 0 0.1
29/08/2018
8.21
 1,269,070 8.52 8.52 8.21 0 0 0
28/08/2018
8.52
 798,379 8.46 8.58 8.33 182,100 0 2.5
27/08/2018: Cổ tức tiền mặt tỉ lệ: 10%
27/08/2018
8.46
 2,131,850 8.76 8.76 8.09 438,400 0 6.0
24/08/2018
8.76
 3,915,973 8.08 8.88 8.08 1,108,000 50,000 16.1
23/08/2018
8.08
 947,480 7.96 8.13 7.85 10,000 31,000 -0.3
22/08/2018
7.96
 1,152,200 7.96 8.30 7.96 165,000 45,000 1.7
21/08/2018
7.96
 3,631,718 7.27 7.96 7.33 65,500 15,000 0.7
20/08/2018
7.27
 385,940 7.27 7.39 7.27 14,000 0 0.2
17/08/2018
7.27
 329,703 7.33 7.39 7.27 9,000 1,000 0.1
16/08/2018
7.33
 724,900 7.27 7.45 7.22 0 0 0
15/08/2018
7.27
 529,189 7.50 7.50 7.27 0 0 0
14/08/2018
7.50
 844,182 7.22 7.62 7.22 41,900 200 0.5
13/08/2018
7.22
 595,941 7.16 7.22 7.04 5,000 18,200 -0.2
10/08/2018
7.16
 557,002 7.16 7.27 7.04 5,000 1,000 0.0
09/08/2018
7.16
 389,220 7.22 7.33 7.16 0 200 -0.0
08/08/2018
7.22
 404,631 7.10 7.33 7.10 0 0 0
07/08/2018
7.10
 305,240 7.10 7.27 7.10 0 0 0
06/08/2018
7.10
 843,948 7.33 7.33 7.10 0 0 0
03/08/2018
7.33
 341,823 7.33 7.45 7.33 0 0 0
02/08/2018
7.33
 567,402 7.39 7.39 7.22 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |