CTCP Tập đoàn C.E.O (ceo)

19.30
0.20
(1.05%)
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
(2025-12-29) 		-4.30 -19.03% 306,555,300 -464,200 -14.7
18.20
22.60
19.10
2 tháng
(2025-12-01) 		-6.70 -26.80% 539,393,500 -3,282,800 -85.3
18.20
26.30
19.10
3 tháng
(2025-10-30) 		-9 -32.97% 885,485,700 -17,671,500 -450.0
18.20
27.30
19.10
6 tháng
(2025-08-01) 		-3.89 -17.53% 2,367,703,900 -14,662,100 -388.2
18.20
31.90
19.10
12 tháng
(2025-02-03) 		6.40 53.72% 4,057,052,158 -1,950,385 -137.9
9.81
31.90
19.10
24 tháng
(2024-02-15) 		-1.02 -5.28% 5,571,951,795 -8,235,124 -234.3
9.81
31.90
19.10
36 tháng
(2023-02-13) 		5.14 39.10% 8,107,912,026 -2,409,996 -72.5
9.81
31.90
19.10
60 tháng
(2021-02-23) 		10.70 140.94% 10,998,313,138 -37,248,167 -2,349.3
5.22
62.73
19.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/06/2018
7.85
 934,156 7.85 8.08 7.85 0 0 0
22/06/2018
7.85
 831,287 7.96 8.02 7.73 55,400 100,000 -0.6
21/06/2018
7.96
 848,801 8.08 8.13 7.73 160,000 0 2.2
20/06/2018
8.08
 1,449,853 7.62 8.08 7.62 91,100 0 1.2
19/06/2018
7.62
 2,420,308 8.02 8.02 7.22 6,000 0 0.1
18/06/2018
8.02
 1,205,197 8.53 8.82 7.96 13,200 8,800 0.1
15/06/2018
8.53
 2,794,665 7.79 8.53 7.45 108,800 0 1.5
14/06/2018
7.79
 972,824 8.42 8.59 7.79 0 25,400 -0.4
13/06/2018
8.42
 1,354,561 8.30 8.59 8.19 6,300 10,000 -0.1
12/06/2018
8.30
 6,291,520 8.88 8.88 8.02 3,200 32,800 -0.4
11/06/2018
8.88
 291,430 9.85 9.85 8.88 200 0 0.0
08/06/2018
9.85
 1,807,439 10.02 10.08 9.62 89,900 76,200 0.2
07/06/2018
10.02
 2,726,139 9.79 10.08 9.85 784,400 135,600 11.3
06/06/2018
9.79
 2,974,107 9.16 9.85 9.11 360,000 50,000 5.2
05/06/2018
9.16
 3,026,091 9.16 9.56 8.99 5,500 255,200 -4.1
04/06/2018
9.16
 4,569,736 8.93 9.74 8.65 0 2,496,800 -40.1
01/06/2018
8.93
 1,221,061 9.16 9.22 8.88 0 85,000 -1.3
31/05/2018
9.16
 1,149,956 8.59 9.22 8.59 3,200 179,250 -2.7
30/05/2018
8.59
 1,552,320 9.16 9.34 8.59 34,200 185,000 -2.3
29/05/2018
9.16
 1,268,580 8.76 9.45 8.76 500 145,000 -2.3
28/05/2018
8.76
 3,626,201 9.74 9.85 8.76 190,000 155,000 0.7
25/05/2018
9.74
 2,464,508 10.25 10.60 9.74 807,200 243,900 10.0
24/05/2018
10.25
 2,427,674 9.62 10.48 9.68 516,500 223,000 5.3
23/05/2018
9.62
 2,473,265 9.16 9.79 9.16 489,400 372,000 2.0
22/05/2018
9.16
 1,975,548 9.56 9.62 9.05 382,600 62,800 5.2
21/05/2018
9.56
 2,289,651 9.28 9.85 9.39 646,600 376,500 4.5
18/05/2018
9.28
 3,049,064 8.48 9.28 8.53 710,900 146,000 8.8
17/05/2018
8.48
 1,296,515 8.25 8.82 8.30 125,000 140,000 -0.2
16/05/2018
8.25
 989,238 8.08 8.36 8.02 2,100 118,000 -1.6
15/05/2018
8.08
 1,068,679 8.13 8.30 8.02 5,000 121,500 -1.7
14/05/2018
8.13
 588,110 8.13 8.36 8.02 0 35,800 -0.5
11/05/2018
8.13
 1,016,523 8.25 8.25 7.85 0 0 0
10/05/2018
8.25
 818,413 8.42 8.65 8.13 0 0 0
09/05/2018
8.42
 678,200 8.53 8.76 8.30 1,300 0 0.0
08/05/2018
8.53
 1,602,210 8.13 8.93 8.08 0 20,000 -0.3
07/05/2018
8.13
 1,007,447 8.19 8.42 8.08 0 20,000 -0.3
04/05/2018
8.19
 941,663 7.90 8.42 7.96 26,100 0 0.4
03/05/2018
7.90
 3,573,589 8.65 8.65 7.79 107,200 30,900 1.0
02/05/2018
8.65
 2,913,851 9.56 9.56 8.65 0 104,200 -1.6
27/04/2018
9.56
 1,231,790 9.68 9.97 9.56 0 0 0
26/04/2018
9.68
 3,002,188 9.97 10.37 9.62 0 49,000 -0.9
24/04/2018
9.97
 2,385,060 9.97 10.37 9.51 2,400 70,000 -1.2
23/04/2018
9.97
 5,042,318 10.08 10.88 9.97 1,600 238,450 -4.3
20/04/2018
10.08
 5,175,527 9.16 10.08 9.11 115,700 711,300 -10.2
19/04/2018
9.16
 2,380,560 8.88 9.16 8.76 0 22,300 -0.4
18/04/2018
8.88
 1,750,178 9.16 9.39 8.88 0 190,000 -3.1
17/04/2018
9.16
 1,661,561 8.82 9.16 8.71 0 30,600 -0.5
16/04/2018
8.82
 1,346,939 8.76 9.05 8.42 11,200 0 0.2
13/04/2018
8.76
 2,100,744 8.93 9.11 8.59 0 0 0
12/04/2018
8.93
 2,679,993 8.93 9.28 8.76 102,100 114,300 -0.2
11/04/2018
8.93
 2,906,054 9.51 9.74 8.76 43,600 0 0.7
10/04/2018
9.51
 2,735,660 9.16 9.56 8.99 176,400 11,100 2.7
09/04/2018
9.16
 3,325,501 8.88 9.22 8.71 272,800 34,400 3.7
06/04/2018
8.88
 3,184,335 9.16 9.28 8.82 187,600 80,000 1.7
05/04/2018
9.16
 1,665,453 8.88 9.45 8.71 1,000 115,000 -1.8
04/04/2018
8.88
 2,138,440 8.82 9.22 8.71 307,900 32,000 4.3
03/04/2018
8.82
 5,036,352 8.02 8.82 7.90 272,000 390,400 -1.8
02/04/2018
8.02
 2,409,880 8.02 8.19 7.85 35,000 0 0.5
30/03/2018
8.02
 2,963,193 7.96 8.19 7.90 466,200 200,000 3.7
29/03/2018
7.96
 4,659,173 7.39 8.02 7.39 256,800 4,000 3.5
28/03/2018
7.39
 1,646,120 7.27 7.45 7.10 0 5,000 -0.1
27/03/2018
7.27
 3,580,926 7.22 7.62 7.16 1,500 211,500 -2.7
26/03/2018
7.22
 3,577,070 6.59 7.22 6.64 0 2,010 -0.0
23/03/2018
6.59
 1,814,145 6.87 6.87 6.30 93,000 0 1.1
22/03/2018
6.87
 1,928,278 6.99 7.10 6.82 0 0 0
21/03/2018
6.99
 4,202,454 6.82 7.27 6.82 3,000 50,800 -0.6
20/03/2018
6.82
 2,136,596 6.24 6.82 6.19 700,000 3,700 8.0
19/03/2018
6.24
 1,732,989 6.07 6.47 6.13 2,010 0 0.0
16/03/2018
6.07
 386,180 6.01 6.13 6.01 5,800 0 0.1
15/03/2018
6.01
 532,325 6.13 6.13 6.01 0 0 0
14/03/2018
6.13
 724,080 5.96 6.19 6.01 0 0 0
13/03/2018
5.96
 352,150 6.01 6.01 5.96 0 0 0
12/03/2018
6.01
 381,310 6.01 6.07 5.96 200 0 0.0
09/03/2018
6.01
 119,324 5.96 6.07 5.96 0 0 0
08/03/2018
5.96
 201,743 6.01 6.07 5.96 50 0 0.0
07/03/2018
6.01
 612,412 6.07 6.13 5.96 0 2,900 -0.0
06/03/2018
6.07
 431,975 6.01 6.13 6.01 0 0 0
05/03/2018
6.01
 999,814 6.01 6.24 6.01 0 0 0
02/03/2018
6.01
 317,859 6.07 6.07 6.01 0 40 -0.0
01/03/2018
6.07
 276,820 6.01 6.07 5.96 0 0 0
28/02/2018
6.01
 219,910 6.01 6.07 5.96 0 0 0
27/02/2018
6.01
 412,836 6.19 6.24 6.01 0 0 0
26/02/2018
6.19
 1,112,309 6.13 6.24 6.01 56,500 2,000 0.6
23/02/2018
6.13
 224,265 6.01 6.13 6.07 0 0 0
22/02/2018
6.01
 349,160 6.13 6.19 6.01 0 45,300 -0.5
21/02/2018
6.13
 205,350 6.24 6.30 6.13 0 0 0
13/02/2018
6.24
 536,430 6.07 6.30 5.96 3,000 0 0.0
12/02/2018
6.07
 155,770 5.90 6.07 5.96 600 0 0.0
09/02/2018
5.90
 593,230 6.01 6.01 5.73 0 700 -0.0
08/02/2018
6.01
 318,140 6.07 6.07 5.96 0 0 0
07/02/2018
6.07
 332,000 5.96 6.13 5.96 6,600 0 0.1
06/02/2018
5.96
 1,690,395 5.90 6.01 5.56 1,300 65,700 -0.6
05/02/2018
5.90
 1,363,133 6.41 6.41 5.90 10,400 300 0.1
02/02/2018
6.41
 450,060 6.41 6.41 6.30 0 0 0
01/02/2018
6.41
 1,170,540 6.53 6.64 6.30 9,200 0 0.1
31/01/2018
6.53
 2,733,792 6.47 6.93 6.47 0 200 -0.0
30/01/2018
6.47
 1,668,040 5.90 6.47 5.90 0 20 -0.0
29/01/2018
5.90
 238,430 5.90 6.01 5.90 0 0 0
26/01/2018
5.90
 481,027 6.01 6.07 5.90 0 27,900 -0.3
25/01/2018
6.01
 413,300 6.19 6.19 6.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |