CTCP Tập đoàn C.E.O (ceo)

11.50
-0.30
(-2.54%)
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
(2026-08-19) 		0.10 0.85% 169,656,100 9,546,000 133.0
11.50
18.50
11.50
2 tháng
(2026-07-20) 		-0.10 -0.84% 303,553,000 9,057,900 125.7
10.80
18.50
11.50
3 tháng
(2026-06-22) 		-3.60 -23.38% 402,792,800 5,569,800 73.2
10.80
18.50
11.50
6 tháng
(2026-03-23) 		-1.82 -13.36% 1,044,618,500 7,101,200 86.8
10.80
19.90
11.50
12 tháng
(2025-09-23) 		-11.91 -50.24% 3,039,426,900 -5,119,000 -262.7
10.80
30.38
11.50
24 tháng
(2024-09-30) 		-2.71 -18.69% 5,930,032,528 6,457,729 -62.6
9.34
30.38
11.50
36 tháng
(2023-10-04) 		-5.13 -30.31% 8,275,770,723 6,861,890 -77.3
9.34
30.38
11.50
60 tháng
(2021-10-14) 		4.57 63.12% 11,971,864,206 -20,475,674 -2,166.2
5.23
59.74
11.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/06/2018
7.31
 818,890 7.53 7.53 7.25 65,400 0 0.9
27/06/2018
7.53
 735,602 7.64 7.75 7.42 148,700 0 2.0
26/06/2018
7.64
 1,115,884 7.47 7.75 7.42 51,600 0 0.7
25/06/2018
7.47
 934,156 7.47 7.69 7.47 0 0 0
22/06/2018
7.47
 831,287 7.58 7.64 7.36 55,400 100,000 -0.6
21/06/2018
7.58
 848,801 7.69 7.75 7.36 160,000 0 2.2
20/06/2018
7.69
 1,449,853 7.25 7.69 7.25 91,100 0 1.2
19/06/2018
7.25
 2,420,308 7.64 7.64 6.87 6,000 0 0.1
18/06/2018
7.64
 1,205,197 8.13 8.40 7.58 13,200 8,800 0.1
15/06/2018
8.13
 2,794,665 7.42 8.13 7.09 108,800 0 1.5
14/06/2018
7.42
 972,824 8.02 8.18 7.42 0 25,400 -0.4
13/06/2018
8.02
 1,354,561 7.91 8.18 7.80 6,300 10,000 -0.1
12/06/2018
7.91
 6,291,520 8.45 8.45 7.64 3,200 32,800 -0.4
11/06/2018
8.45
 291,430 9.38 9.38 8.45 200 0 0.0
08/06/2018
9.38
 1,807,439 9.55 9.60 9.16 89,900 76,200 0.2
07/06/2018
9.55
 2,726,139 9.33 9.60 9.38 784,400 135,600 11.3
06/06/2018
9.33
 2,974,107 8.73 9.38 8.67 360,000 50,000 5.2
05/06/2018
8.73
 3,026,091 8.73 9.11 8.56 5,500 255,200 -4.1
04/06/2018
8.73
 4,569,736 8.51 9.27 8.24 0 2,496,800 -40.1
01/06/2018
8.51
 1,221,061 8.73 8.78 8.45 0 85,000 -1.3
31/05/2018
8.73
 1,149,956 8.18 8.78 8.18 3,200 179,250 -2.7
30/05/2018
8.18
 1,552,320 8.73 8.89 8.18 34,200 185,000 -2.3
29/05/2018
8.73
 1,268,580 8.35 9.00 8.35 500 145,000 -2.3
28/05/2018
8.35
 3,626,201 9.27 9.38 8.35 190,000 155,000 0.7
25/05/2018
9.27
 2,464,508 9.76 10.09 9.27 807,200 243,900 10.0
24/05/2018
9.76
 2,427,674 9.16 9.98 9.22 516,500 223,000 5.3
23/05/2018
9.16
 2,473,265 8.73 9.33 8.73 489,400 372,000 2.0
22/05/2018
8.73
 1,975,548 9.11 9.16 8.62 382,600 62,800 5.2
21/05/2018
9.11
 2,289,651 8.84 9.38 8.95 646,600 376,500 4.5
18/05/2018
8.84
 3,049,064 8.07 8.84 8.13 710,900 146,000 8.8
17/05/2018
8.07
 1,296,515 7.85 8.40 7.91 125,000 140,000 -0.2
16/05/2018
7.85
 989,238 7.69 7.96 7.64 2,100 118,000 -1.6
15/05/2018
7.69
 1,068,679 7.75 7.91 7.64 5,000 121,500 -1.7
14/05/2018
7.75
 588,110 7.75 7.96 7.64 0 35,800 -0.5
11/05/2018
7.75
 1,016,523 7.85 7.85 7.47 0 0 0
10/05/2018
7.85
 818,413 8.02 8.24 7.75 0 0 0
09/05/2018
8.02
 678,200 8.13 8.35 7.91 1,300 0 0.0
08/05/2018
8.13
 1,602,210 7.75 8.51 7.69 0 20,000 -0.3
07/05/2018
7.75
 1,007,447 7.80 8.02 7.69 0 20,000 -0.3
04/05/2018
7.80
 941,663 7.53 8.02 7.58 26,100 0 0.4
03/05/2018
7.53
 3,573,589 8.24 8.24 7.42 107,200 30,900 1.0
02/05/2018
8.24
 2,913,851 9.11 9.11 8.24 0 104,200 -1.6
27/04/2018
9.11
 1,231,790 9.22 9.49 9.11 0 0 0
26/04/2018
9.22
 3,002,188 9.49 9.87 9.16 0 49,000 -0.9
24/04/2018
9.49
 2,385,060 9.49 9.87 9.05 2,400 70,000 -1.2
23/04/2018
9.49
 5,042,318 9.60 10.36 9.49 1,600 238,450 -4.3
20/04/2018
9.60
 5,175,527 8.73 9.60 8.67 115,700 711,300 -10.2
19/04/2018
8.73
 2,380,560 8.45 8.73 8.35 0 22,300 -0.4
18/04/2018
8.45
 1,750,178 8.73 8.95 8.45 0 190,000 -3.1
17/04/2018
8.73
 1,661,561 8.40 8.73 8.29 0 30,600 -0.5
16/04/2018
8.40
 1,346,939 8.35 8.62 8.02 11,200 0 0.2
13/04/2018
8.35
 2,100,744 8.51 8.67 8.18 0 0 0
12/04/2018
8.51
 2,679,993 8.51 8.84 8.35 102,100 114,300 -0.2
11/04/2018
8.51
 2,906,054 9.05 9.27 8.35 43,600 0 0.7
10/04/2018
9.05
 2,735,660 8.73 9.11 8.56 176,400 11,100 2.7
09/04/2018
8.73
 3,325,501 8.45 8.78 8.29 272,800 34,400 3.7
06/04/2018
8.45
 3,184,335 8.73 8.84 8.40 187,600 80,000 1.7
05/04/2018
8.73
 1,665,453 8.45 9.00 8.29 1,000 115,000 -1.8
04/04/2018
8.45
 2,138,440 8.40 8.78 8.29 307,900 32,000 4.3
03/04/2018
8.40
 5,036,352 7.64 8.40 7.53 272,000 390,400 -1.8
02/04/2018
7.64
 2,409,880 7.64 7.80 7.47 35,000 0 0.5
30/03/2018
7.64
 2,963,193 7.58 7.80 7.53 466,200 200,000 3.7
29/03/2018
7.58
 4,659,173 7.04 7.64 7.04 256,800 4,000 3.5
28/03/2018
7.04
 1,646,120 6.93 7.09 6.76 0 5,000 -0.1
27/03/2018
6.93
 3,580,926 6.87 7.25 6.82 1,500 211,500 -2.7
26/03/2018
6.87
 3,577,070 6.27 6.87 6.33 0 2,010 -0.0
23/03/2018
6.27
 1,814,145 6.55 6.55 6.00 93,000 0 1.1
22/03/2018
6.55
 1,928,278 6.65 6.76 6.49 0 0 0
21/03/2018
6.65
 4,202,454 6.49 6.93 6.49 3,000 50,800 -0.6
20/03/2018
6.49
 2,136,596 5.95 6.49 5.89 700,000 3,700 8.0
19/03/2018
5.95
 1,732,989 5.78 6.16 5.84 2,010 0 0.0
16/03/2018
5.78
 386,180 5.73 5.84 5.73 5,800 0 0.1
15/03/2018
5.73
 532,325 5.84 5.84 5.73 0 0 0
14/03/2018
5.84
 724,080 5.67 5.89 5.73 0 0 0
13/03/2018
5.67
 352,150 5.73 5.73 5.67 0 0 0
12/03/2018
5.73
 381,310 5.73 5.78 5.67 200 0 0.0
09/03/2018
5.73
 119,324 5.67 5.78 5.67 0 0 0
08/03/2018
5.67
 201,743 5.73 5.78 5.67 50 0 0.0
07/03/2018
5.73
 612,412 5.78 5.84 5.67 0 2,900 -0.0
06/03/2018
5.78
 431,975 5.73 5.84 5.73 0 0 0
05/03/2018
5.73
 999,814 5.73 5.95 5.73 0 0 0
02/03/2018
5.73
 317,859 5.78 5.78 5.73 0 40 -0.0
01/03/2018
5.78
 276,820 5.73 5.78 5.67 0 0 0
28/02/2018
5.73
 219,910 5.73 5.78 5.67 0 0 0
27/02/2018
5.73
 412,836 5.89 5.95 5.73 0 0 0
26/02/2018
5.89
 1,112,309 5.84 5.95 5.73 56,500 2,000 0.6
23/02/2018
5.84
 224,265 5.73 5.84 5.78 0 0 0
22/02/2018
5.73
 349,160 5.84 5.89 5.73 0 45,300 -0.5
21/02/2018
5.84
 205,350 5.95 6.00 5.84 0 0 0
13/02/2018
5.95
 536,430 5.78 6.00 5.67 3,000 0 0.0
12/02/2018
5.78
 155,770 5.62 5.78 5.67 600 0 0.0
09/02/2018
5.62
 593,230 5.73 5.73 5.45 0 700 -0.0
08/02/2018
5.73
 318,140 5.78 5.78 5.67 0 0 0
07/02/2018
5.78
 332,000 5.67 5.84 5.67 6,600 0 0.1
06/02/2018
5.67
 1,690,395 5.62 5.73 5.29 1,300 65,700 -0.6
05/02/2018
5.62
 1,363,133 6.11 6.11 5.62 10,400 300 0.1
02/02/2018
6.11
 450,060 6.11 6.11 6.00 0 0 0
01/02/2018
6.11
 1,170,540 6.22 6.33 6.00 9,200 0 0.1
31/01/2018
6.22
 2,733,792 6.16 6.60 6.16 0 200 -0.0
30/01/2018
6.16
 1,668,040 5.62 6.16 5.62 0 20 -0.0

Chính sách bảo mật | Điều khoản sử dụng |