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)
13/12/2018
8.52
 3,005,285 8.35 8.64 8.35 1,000,000 10,000 14.5
12/12/2018
8.35
 1,860,400 8.11 8.46 8.11 0 0 0
11/12/2018
8.11
 558,773 8.05 8.17 8.00 100,000 0 1.4
10/12/2018
8.05
 660,260 8.11 8.17 8.05 0 100 -0.0
07/12/2018
8.11
 1,138,520 8.05 8.17 8.00 526,900 607,200 -1.1
06/12/2018
8.05
 899,130 8.11 8.23 8.00 0 50,000 -0.7
05/12/2018
8.11
 2,599,483 7.88 8.29 7.82 7,500 4,000 0.0
04/12/2018
7.88
 513,599 8.00 8.05 7.88 0 0 0
03/12/2018
8.00
 743,099 7.70 8.05 7.70 0 0 0
30/11/2018
7.70
 500,190 7.82 7.88 7.70 0 7,000 -0.0
29/11/2018
7.82
 763,210 7.88 8.05 7.82 0 7,000 -0.1
28/11/2018
7.88
 368,970 7.94 8.00 7.88 0 0 0
27/11/2018
7.94
 993,779 8.05 8.11 7.82 0 8,500 -0.1
26/11/2018
8.05
 1,299,268 7.76 8.17 7.76 138,000 0 1.9
23/11/2018
7.76
 564,850 7.88 8.00 7.76 0 0 0
22/11/2018
7.88
 2,042,678 7.53 8.00 7.53 0 429,000 -5.7
21/11/2018
7.53
 343,332 7.53 7.53 7.35 17,000 52,000 -0.4
20/11/2018
7.53
 383,100 7.59 7.64 7.47 0 62,000 -0.8
19/11/2018
7.59
 138,623 7.47 7.64 7.53 0 24,700 -0.3
16/11/2018
7.47
 365,780 7.41 7.59 7.41 0 60,100 -0.8
15/11/2018
7.41
 275,210 7.59 7.64 7.41 0 34,000 -0.4
14/11/2018
7.59
 385,485 7.64 7.70 7.53 100,000 0 1.3
13/11/2018
7.64
 333,763 7.64 7.64 7.47 86,000 4,000 1.1
12/11/2018
7.64
 1,272,907 7.35 7.76 7.29 570,000 2,000 7.3
09/11/2018
7.35
 124,700 7.41 7.47 7.35 0 1,000 -0.0
08/11/2018
7.41
 339,360 7.41 7.59 7.35 79,000 0 1.0
07/11/2018
7.41
 121,930 7.47 7.47 7.41 0 600 -0.0
06/11/2018
7.47
 392,151 7.41 7.47 7.41 87,000 1,000 1.1
05/11/2018
7.41
 147,290 7.59 7.76 7.41 0 0 0
02/11/2018
7.59
 629,940 7.41 7.64 7.41 98,000 0 1.3
01/11/2018
7.41
 454,820 7.47 7.47 7.29 110,000 0 1.4
31/10/2018
7.47
 580,452 7.24 7.59 7.24 0 0 0
30/10/2018
7.24
 256,820 7.18 7.35 7.24 0 0 0
29/10/2018
7.18
 476,200 7.41 7.47 7.18 7,900 0 0.1
26/10/2018
7.41
 312,800 7.59 7.70 7.41 17,600 0 0.2
25/10/2018
7.59
 698,443 7.47 7.59 7.06 247,300 0 3.2
24/10/2018
7.47
 265,575 7.64 7.70 7.47 4,000 0 0.1
23/10/2018
7.64
 1,128,930 7.59 7.70 7.29 176,500 0 2.3
22/10/2018
7.59
 662,000 7.70 7.76 7.59 280,000 0 3.7
19/10/2018
7.70
 558,865 7.41 7.70 7.29 237,000 2,000 3.1
18/10/2018
7.41
 500,307 7.53 7.64 7.41 39,200 0 0.5
17/10/2018
7.53
 426,960 7.53 7.76 7.53 39,000 0 0.5
16/10/2018
7.53
 479,255 7.59 7.59 7.47 75,000 3,000 0.9
15/10/2018
7.59
 507,310 7.64 7.70 7.47 144,500 0 1.9
12/10/2018
7.64
 999,127 7.18 7.76 7.12 287,100 0 3.7
11/10/2018
7.18
 2,865,050 7.88 7.88 7.12 312,000 200 3.9
10/10/2018
7.88
 569,510 7.94 8.00 7.88 16,000 0 0.2
09/10/2018
7.94
 303,307 8.00 8.11 7.94 90,000 5,000 1.2
08/10/2018
8.00
 1,088,886 8.00 8.11 7.88 191,000 0 2.6
05/10/2018
8.00
 686,423 8.11 8.11 8.00 267,000 0 3.7
04/10/2018
8.11
 535,640 7.94 8.11 7.94 244,300 30,000 3.0
03/10/2018
7.94
 882,514 7.88 8.17 7.94 100,000 14,000 1.2
02/10/2018
7.88
 984,505 8.05 8.11 7.88 0 65,000 -0.9
01/10/2018
8.05
 1,127,975 8.17 8.29 8.05 159,100 1,050 2.2
28/09/2018
8.17
 1,647,494 8.17 8.40 8.11 82,400 15,000 1.0
27/09/2018
8.17
 909,221 8.29 8.40 8.17 45,000 15,000 0.4
26/09/2018
8.29
 1,682,515 8.29 8.46 8.29 30,000 1,000 0.4
25/09/2018
8.29
 1,397,512 8.17 8.52 8.11 0 117,500 -1.7
24/09/2018
8.17
 685,942 8.11 8.23 8.05 100 0 0.0
21/09/2018
8.11
 1,176,086 8.23 8.40 8.05 109,500 59,800 0.7
20/09/2018
8.23
 781,390 8.23 8.23 8.11 95,000 40,000 0.8
19/09/2018
8.23
 1,180,582 8.23 8.35 8.05 166,600 70,000 1.4
18/09/2018
8.23
 2,511,405 7.82 8.23 7.64 460,300 100 6.3
17/09/2018
7.82
 418,650 7.94 7.94 7.76 0 0 0
14/09/2018
7.94
 466,540 8.05 8.11 7.94 6,000 0 0.1
13/09/2018
8.05
 1,259,423 7.76 8.11 7.47 66,000 0 0.9
12/09/2018
7.76
 704,320 7.64 7.82 7.59 3,000 21,000 -0.2
11/09/2018
7.64
 955,590 7.47 7.64 7.47 115,700 549,000 -5.6
10/09/2018
7.47
 561,941 7.70 7.76 7.47 11,000 122,600 -1.5
07/09/2018
7.70
 760,939 7.76 7.76 7.29 8,000 189,500 -2.4
06/09/2018
7.76
 797,560 7.88 7.94 7.70 96,000 199,700 -1.4
05/09/2018
7.88
 602,599 7.82 8.00 7.76 185,800 2,900 2.5
04/09/2018
7.82
 758,243 8.05 8.11 7.82 10,000 0 0.1
31/08/2018
8.05
 1,040,955 8.00 8.29 7.88 29,000 0 0.4
30/08/2018
8.00
 760,267 7.82 8.05 7.76 8,000 0 0.1
29/08/2018
7.82
 1,269,070 8.11 8.11 7.82 0 0 0
28/08/2018
8.11
 798,379 8.05 8.17 7.94 182,100 0 2.5
27/08/2018: Cổ tức tiền mặt tỉ lệ: 10%
27/08/2018
8.05
 2,131,850 8.35 8.35 7.70 438,400 0 6.0
24/08/2018
8.35
 3,915,973 7.69 8.45 7.69 1,108,000 50,000 16.1
23/08/2018
7.69
 947,480 7.58 7.75 7.47 10,000 31,000 -0.3
22/08/2018
7.58
 1,152,200 7.58 7.91 7.58 165,000 45,000 1.7
21/08/2018
7.58
 3,631,718 6.93 7.58 6.98 65,500 15,000 0.7
20/08/2018
6.93
 385,940 6.93 7.04 6.93 14,000 0 0.2
17/08/2018
6.93
 329,703 6.98 7.04 6.93 9,000 1,000 0.1
16/08/2018
6.98
 724,900 6.93 7.09 6.87 0 0 0
15/08/2018
6.93
 529,189 7.15 7.15 6.93 0 0 0
14/08/2018
7.15
 844,182 6.87 7.25 6.87 41,900 200 0.5
13/08/2018
6.87
 595,941 6.82 6.87 6.71 5,000 18,200 -0.2
10/08/2018
6.82
 557,002 6.82 6.93 6.71 5,000 1,000 0.0
09/08/2018
6.82
 389,220 6.87 6.98 6.82 0 200 -0.0
08/08/2018
6.87
 404,631 6.76 6.98 6.76 0 0 0
07/08/2018
6.76
 305,240 6.76 6.93 6.76 0 0 0
06/08/2018
6.76
 843,948 6.98 6.98 6.76 0 0 0
03/08/2018
6.98
 341,823 6.98 7.09 6.98 0 0 0
02/08/2018
6.98
 567,402 7.04 7.04 6.87 2,000 0 0.0
01/08/2018
7.04
 637,413 7.09 7.20 6.98 13,500 35,000 -0.3
31/07/2018
7.09
 810,980 7.25 7.31 7.09 31,000 0 0.4
30/07/2018
7.25
 564,465 6.87 7.31 7.04 0 0 0
27/07/2018
6.87
 495,601 6.71 7.04 6.71 0 50,000 -0.6
26/07/2018
6.71
 944,619 6.87 6.98 6.71 600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |