CTCP Tập đoàn C.E.O (ceo)

17.80
0.60
(3.49%)
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
(2026-03-30) 		0.50 2.99% 247,885,300 -5,822,400 -53.1
16
17.80
17.80
2 tháng
(2026-03-02) 		0.70 4.24% 490,663,000 -4,711,300 -43.6
14.20
17.80
17.80
3 tháng
(2026-01-29) 		-2.10 -10.88% 667,153,000 -4,658,200 -42.4
14.20
20
17.80
6 tháng
(2025-10-31) 		-8.20 -32.28% 1,552,005,900 -22,277,800 -485.5
14.20
26.50
17.80
12 tháng
(2025-05-05) 		5.30 44.48% 4,321,536,600 -11,844,900 -242.8
11.90
31.90
17.80
24 tháng
(2024-05-09) 		0.60 3.62% 5,554,296,100 -12,137,276 -260.8
9.81
31.90
17.80
36 tháng
(2023-05-15) 		-0.43 -2.45% 8,309,755,040 -13,062,380 -251.7
9.81
31.90
17.80
60 tháng
(2021-05-25) 		10.62 161.47% 11,365,772,464 -40,477,767 -2,377.2
5.22
62.73
17.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/01/2018
6.19
 365,950 6.13 6.24 6.13 0 0 0
23/01/2018
6.13
 558,047 6.07 6.24 6.07 0 0 0
22/01/2018
6.07
 740,108 5.96 6.07 5.90 20,000 0 0.2
19/01/2018
5.96
 392,000 6.01 6.19 5.96 0 0 0
18/01/2018
6.01
 1,064,380 6.01 6.07 5.90 0 4,500 -0.0
17/01/2018
6.01
 706,578 6.19 6.24 6.01 0 0 0
16/01/2018
6.19
 508,325 6.24 6.24 6.13 0 39,100 -0.4
15/01/2018
6.24
 255,790 6.24 6.30 6.13 0 0 0
12/01/2018
6.24
 880,880 6.24 6.47 6.19 0 0 0
11/01/2018
6.24
 1,103,720 6.41 6.41 6.19 0 0 0
10/01/2018
6.41
 1,846,065 6.24 6.41 6.19 100 0 0.0
09/01/2018
6.24
 1,543,600 6.07 6.30 5.96 0 3,900 -0.0
08/01/2018
6.07
 547,745 6.07 6.13 6.01 1,000 0 0.0
05/01/2018
6.07
 692,810 6.13 6.19 6.07 0 0 0
04/01/2018
6.13
 1,463,310 5.90 6.19 5.90 0 27,600 -0.3
03/01/2018
5.90
 726,331 5.90 5.96 5.78 300 0 0.0
02/01/2018
5.90
 473,250 5.96 5.96 5.84 0 0 0
29/12/2017
5.96
 864,020 5.78 5.96 5.73 0 0 0
28/12/2017
5.78
 393,006 5.78 5.84 5.73 0 0 0
27/12/2017
5.78
 364,644 5.84 5.84 5.73 0 0 0
26/12/2017
5.84
 676,133 5.78 5.84 5.73 0 0 0
25/12/2017
5.78
 537,220 5.78 5.78 5.73 0 500 -0.0
22/12/2017
5.78
 468,740 5.84 5.84 5.78 11,000 0 0.1
21/12/2017
5.84
 406,020 5.84 5.90 5.78 0 0 0
20/12/2017
5.84
 711,820 5.96 5.96 5.84 0 0 0
19/12/2017
5.96
 636,720 5.90 6.01 5.90 0 0 0
18/12/2017
5.90
 517,710 5.84 5.96 5.90 5,900 300 0.1
15/12/2017
5.84
 755,660 5.90 5.96 5.84 100 0 0.0
14/12/2017
5.90
 849,120 5.90 5.96 5.84 0 0 0
13/12/2017
5.90
 513,600 5.78 5.96 5.78 0 0 0
12/12/2017
5.78
 1,363,130 5.84 5.90 5.67 0 0 0
11/12/2017
5.84
 1,021,240 5.96 6.01 5.56 0 0 0
08/12/2017
5.96
 595,350 6.01 6.01 5.96 0 0 0
07/12/2017
6.01
 1,568,910 6.07 6.13 5.96 0 0 0
06/12/2017
6.07
 1,832,410 6.01 6.07 5.96 2,900 0 0.0
05/12/2017
6.01
 1,441,794 6.19 6.19 6.01 0 0 0
04/12/2017
6.19
 2,104,792 6.30 6.41 6.13 1,100 0 0.0
01/12/2017
6.30
 2,141,870 6.19 6.36 6.13 0 0 0
30/11/2017
6.19
 2,375,810 6.01 6.30 5.96 0 0 0
29/11/2017
6.01
 798,045 6.07 6.07 6.01 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |