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)
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
29/01/2018
5.62
 238,430 5.62 5.73 5.62 0 0 0
26/01/2018
5.62
 481,027 5.73 5.78 5.62 0 27,900 -0.3
25/01/2018
5.73
 413,300 5.89 5.89 5.73 0 0 0
24/01/2018
5.89
 365,950 5.84 5.95 5.84 0 0 0
23/01/2018
5.84
 558,047 5.78 5.95 5.78 0 0 0
22/01/2018
5.78
 740,108 5.67 5.78 5.62 20,000 0 0.2
19/01/2018
5.67
 392,000 5.73 5.89 5.67 0 0 0
18/01/2018
5.73
 1,064,380 5.73 5.78 5.62 0 4,500 -0.0
17/01/2018
5.73
 706,578 5.89 5.95 5.73 0 0 0
16/01/2018
5.89
 508,325 5.95 5.95 5.84 0 39,100 -0.4
15/01/2018
5.95
 255,790 5.95 6.00 5.84 0 0 0
12/01/2018
5.95
 880,880 5.95 6.16 5.89 0 0 0
11/01/2018
5.95
 1,103,720 6.11 6.11 5.89 0 0 0
10/01/2018
6.11
 1,846,065 5.95 6.11 5.89 100 0 0.0
09/01/2018
5.95
 1,543,600 5.78 6.00 5.67 0 3,900 -0.0
08/01/2018
5.78
 547,745 5.78 5.84 5.73 1,000 0 0.0
05/01/2018
5.78
 692,810 5.84 5.89 5.78 0 0 0
04/01/2018
5.84
 1,463,310 5.62 5.89 5.62 0 27,600 -0.3
03/01/2018
5.62
 726,331 5.62 5.67 5.51 300 0 0.0
02/01/2018
5.62
 473,250 5.67 5.67 5.56 0 0 0
29/12/2017
5.67
 864,020 5.51 5.67 5.45 0 0 0
28/12/2017
5.51
 393,006 5.51 5.56 5.45 0 0 0
27/12/2017
5.51
 364,644 5.56 5.56 5.45 0 0 0
26/12/2017
5.56
 676,133 5.51 5.56 5.45 0 0 0
25/12/2017
5.51
 537,220 5.51 5.51 5.45 0 500 -0.0
22/12/2017
5.51
 468,740 5.56 5.56 5.51 11,000 0 0.1
21/12/2017
5.56
 406,020 5.56 5.62 5.51 0 0 0
20/12/2017
5.56
 711,820 5.67 5.67 5.56 0 0 0
19/12/2017
5.67
 636,720 5.62 5.73 5.62 0 0 0
18/12/2017
5.62
 517,710 5.56 5.67 5.62 5,900 300 0.1
15/12/2017
5.56
 755,660 5.62 5.67 5.56 100 0 0.0
14/12/2017
5.62
 849,120 5.62 5.67 5.56 0 0 0
13/12/2017
5.62
 513,600 5.51 5.67 5.51 0 0 0
12/12/2017
5.51
 1,363,130 5.56 5.62 5.40 0 0 0
11/12/2017
5.56
 1,021,240 5.67 5.73 5.29 0 0 0
08/12/2017
5.67
 595,350 5.73 5.73 5.67 0 0 0
07/12/2017
5.73
 1,568,910 5.78 5.84 5.67 0 0 0
06/12/2017
5.78
 1,832,410 5.73 5.78 5.67 2,900 0 0.0
05/12/2017
5.73
 1,441,794 5.89 5.89 5.73 0 0 0
04/12/2017
5.89
 2,104,792 6.00 6.11 5.84 1,100 0 0.0
01/12/2017
6.00
 2,141,870 5.89 6.05 5.84 0 0 0
30/11/2017
5.89
 2,375,810 5.73 6.00 5.67 0 0 0
29/11/2017
5.73
 798,045 5.78 5.78 5.73 300 0 0.0
28/11/2017
5.78
 929,243 5.78 5.84 5.73 0 0 0
27/11/2017
5.78
 2,358,760 5.73 5.84 5.73 0 0 0
24/11/2017
5.73
 3,523,261 5.73 5.84 5.67 0 0 0
23/11/2017
5.73
 3,223,370 5.78 5.78 5.67 200 0 0.0
22/11/2017
5.78
 3,372,511 5.78 5.78 5.67 0 0 0
21/11/2017
5.78
 3,333,010 5.73 5.78 5.62 0 0 0
20/11/2017
5.73
 3,929,859 5.78 5.95 5.73 3,200 0 0.0
17/11/2017
5.78
 3,564,460 5.67 5.84 5.62 1,000 0 0.0
16/11/2017
5.67
 3,536,200 5.78 5.84 5.62 2,200 0 0.0
15/11/2017
5.78
 3,924,070 5.84 5.84 5.51 100 0 0.0
14/11/2017
5.84
 3,965,140 5.95 5.95 5.78 500,000 0 5.3
13/11/2017
5.95
 3,845,620 6.05 6.05 5.84 0 0 0
10/11/2017
6.05
 3,852,960 6.05 6.11 5.84 5,100 0 0.1
09/11/2017
6.05
 1,782,450 6.16 6.16 6.00 520 100 0.0
08/11/2017
6.16
 4,676,900 5.84 6.16 5.84 510 300 0.0
07/11/2017
5.84
 3,678,260 5.67 5.89 5.62 0 0 0
06/11/2017
5.67
 2,428,340 5.67 5.73 5.56 10 0 0.0
03/11/2017
5.67
 2,405,881 5.62 5.67 5.51 0 0 0
02/11/2017
5.62
 3,424,349 5.73 5.84 5.51 0 25,600 -0.3
01/11/2017
5.73
 2,757,580 5.84 5.84 5.67 0 0 0
31/10/2017
5.84
 5,003,120 5.78 6.11 5.24 200 24,500 -0.3
30/10/2017
5.78
 3,490,860 5.84 5.95 5.67 0 1,200 -0.0
27/10/2017
5.84
 2,903,750 5.84 5.84 5.78 0 0 0
26/10/2017
5.84
 3,825,550 5.84 6.00 5.62 30,600 10,000 0.2
25/10/2017
5.84
 5,690,850 5.56 6.00 5.56 0 0 0
24/10/2017
5.56
 1,049,550 5.56 5.56 5.45 0 8,250 -0.1
23/10/2017
5.56
 1,372,767 5.56 5.62 5.51 0 750 -0.0
20/10/2017
5.56
 1,453,500 5.62 5.67 5.56 0 0 0
19/10/2017
5.62
 1,016,914 5.62 5.67 5.56 0 0 0
18/10/2017
5.62
 1,271,690 5.67 5.67 5.62 0 0 0
17/10/2017
5.67
 1,241,199 5.67 5.73 5.62 0 0 0
16/10/2017
5.67
 1,687,900 5.67 5.73 5.62 0 0 0
13/10/2017
5.67
 1,457,774 5.51 5.78 5.45 0 0 0
12/10/2017
5.51
 1,912,565 5.45 5.51 5.40 18,000 0 0.2
11/10/2017
5.45
 1,521,939 5.40 5.45 5.40 0 0 0
10/10/2017
5.40
 1,652,511 5.29 5.51 5.29 0 0 0
09/10/2017
5.29
 1,155,600 5.35 5.40 5.24 300 0 0.0
06/10/2017
5.35
 793,557 5.40 5.40 5.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |