CTCP Tập đoàn C.E.O (ceo)

19.20
0.10
(0.52%)
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)
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
28/11/2017
6.07
 929,243 6.07 6.13 6.01 0 0 0
27/11/2017
6.07
 2,358,760 6.01 6.13 6.01 0 0 0
24/11/2017
6.01
 3,523,261 6.01 6.13 5.96 0 0 0
23/11/2017
6.01
 3,223,370 6.07 6.07 5.96 200 0 0.0
22/11/2017
6.07
 3,372,511 6.07 6.07 5.96 0 0 0
21/11/2017
6.07
 3,333,010 6.01 6.07 5.90 0 0 0
20/11/2017
6.01
 3,929,859 6.07 6.24 6.01 3,200 0 0.0
17/11/2017
6.07
 3,564,460 5.96 6.13 5.90 1,000 0 0.0
16/11/2017
5.96
 3,536,200 6.07 6.13 5.90 2,200 0 0.0
15/11/2017
6.07
 3,924,070 6.13 6.13 5.78 100 0 0.0
14/11/2017
6.13
 3,965,140 6.24 6.24 6.07 500,000 0 5.3
13/11/2017
6.24
 3,845,620 6.36 6.36 6.13 0 0 0
10/11/2017
6.36
 3,852,960 6.36 6.41 6.13 5,100 0 0.1
09/11/2017
6.36
 1,782,450 6.47 6.47 6.30 520 100 0.0
08/11/2017
6.47
 4,676,900 6.13 6.47 6.13 510 300 0.0
07/11/2017
6.13
 3,678,260 5.96 6.19 5.90 0 0 0
06/11/2017
5.96
 2,428,340 5.96 6.01 5.84 10 0 0.0
03/11/2017
5.96
 2,405,881 5.90 5.96 5.78 0 0 0
02/11/2017
5.90
 3,424,349 6.01 6.13 5.78 0 25,600 -0.3
01/11/2017
6.01
 2,757,580 6.13 6.13 5.96 0 0 0
31/10/2017
6.13
 5,003,120 6.07 6.41 5.50 200 24,500 -0.3
30/10/2017
6.07
 3,490,860 6.13 6.24 5.96 0 1,200 -0.0
27/10/2017
6.13
 2,903,750 6.13 6.13 6.07 0 0 0
26/10/2017
6.13
 3,825,550 6.13 6.30 5.90 30,600 10,000 0.2
25/10/2017
6.13
 5,690,850 5.84 6.30 5.84 0 0 0
24/10/2017
5.84
 1,049,550 5.84 5.84 5.73 0 8,250 -0.1
23/10/2017
5.84
 1,372,767 5.84 5.90 5.78 0 750 -0.0
20/10/2017
5.84
 1,453,500 5.90 5.96 5.84 0 0 0
19/10/2017
5.90
 1,016,914 5.90 5.96 5.84 0 0 0
18/10/2017
5.90
 1,271,690 5.96 5.96 5.90 0 0 0
17/10/2017
5.96
 1,241,199 5.96 6.01 5.90 0 0 0
16/10/2017
5.96
 1,687,900 5.96 6.01 5.90 0 0 0
13/10/2017
5.96
 1,457,774 5.78 6.07 5.73 0 0 0
12/10/2017
5.78
 1,912,565 5.73 5.78 5.67 18,000 0 0.2
11/10/2017
5.73
 1,521,939 5.67 5.73 5.67 0 0 0
10/10/2017
5.67
 1,652,511 5.56 5.78 5.56 0 0 0
09/10/2017
5.56
 1,155,600 5.61 5.67 5.50 300 0 0.0
06/10/2017
5.61
 793,557 5.67 5.67 5.61 0 0 0
05/10/2017
5.67
 1,113,000 5.73 5.78 5.67 0 0 0
04/10/2017
5.73
 617,250 5.73 5.73 5.67 0 0 0
03/10/2017
5.73
 575,250 5.73 5.78 5.61 0 0 0
02/10/2017
5.73
 740,900 5.78 5.78 5.73 0 0 0
29/09/2017
5.78
 852,775 5.78 5.78 5.67 0 1,500 -0.0
28/09/2017
5.78
 645,615 5.84 5.84 5.78 0 0 0
27/09/2017
5.84
 597,017 5.84 5.84 5.73 0 0 0
26/09/2017
5.84
 646,077 5.84 5.84 5.73 0 0 0
25/09/2017
5.84
 619,880 5.84 5.84 5.73 150,000 47,000 1.0
22/09/2017
5.84
 574,283 5.78 5.84 5.73 0 0 0
21/09/2017
5.78
 793,760 5.78 5.84 5.78 195,800 0 2.0
20/09/2017
5.78
 799,890 5.84 5.84 5.73 0 0 0
19/09/2017
5.84
 1,828,188 5.84 5.90 5.73 72,500 0 0.7
18/09/2017
5.84
 1,482,395 5.84 5.84 5.73 0 0 0
15/09/2017
5.84
 1,579,570 5.84 5.84 5.73 11,000 0 0.1
14/09/2017
5.84
 1,235,570 5.78 5.84 5.73 100 10 0.0
13/09/2017
5.78
 1,946,160 5.73 5.84 5.67 0 0 0
12/09/2017
5.73
 1,365,001 5.78 5.84 5.73 700 750 -0.0
11/09/2017
5.78
 1,121,770 5.84 5.90 5.73 700 750 -0.0
08/09/2017
5.84
 1,205,010 5.84 5.90 5.78 3,000 0 0.0
07/09/2017
5.84
 1,213,950 5.84 5.90 5.78 0 73,100 -0.7
06/09/2017
5.84
 1,753,401 5.84 5.90 5.73 0 268,830 -2.7

Chính sách bảo mật | Điều khoản sử dụng |