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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |