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)
24/05/2017
5.96
 1,391,200 5.91 5.96 5.86 30,000 0 0.4
23/05/2017
5.91
 1,554,250 6.06 6.06 5.91 150,500 0 1.8
22/05/2017
6.06
 2,055,000 6.06 6.16 6.01 174,400 0 2.1
19/05/2017
6.06
 2,107,180 5.91 6.11 5.86 364,100 0 4.4
18/05/2017
5.91
 3,439,880 6.21 6.21 5.91 204,500 0 2.5
17/05/2017
6.21
 3,179,520 6.21 6.26 6.06 0 0 0
16/05/2017
6.21
 4,394,700 6.46 6.61 6.21 226,200 309,000 -1.0
15/05/2017
6.46
 4,141,020 6.26 6.51 6.16 101,500 0 1.3
12/05/2017
6.26
 3,209,901 6.26 6.31 6.11 0 0 0
11/05/2017
6.26
 3,927,000 6.36 6.46 6.16 0 0 0
10/05/2017
6.36
 5,837,090 6.01 6.56 5.96 0 0 0
09/05/2017
6.01
 3,401,400 6.16 6.16 6.01 8,000 0 0.1
08/05/2017
6.16
 4,632,110 6.21 6.36 6.06 0 0 0
05/05/2017
6.21
 7,013,150 5.86 6.21 5.86 0 0 0
04/05/2017
5.86
 1,486,680 5.81 6.01 5.81 0 0 0
03/05/2017
5.81
 1,109,710 5.71 5.81 5.61 0 0 0
28/04/2017
5.71
 1,042,900 5.71 5.71 5.56 0 0 0
27/04/2017
5.71
 1,631,600 5.81 5.86 5.61 0 0 0
26/04/2017
5.81
 1,270,560 5.71 5.91 5.56 6,000 0 0.1
25/04/2017
5.71
 1,003,900 5.71 5.76 5.56 0 500 -0.0
24/04/2017
5.71
 1,516,370 5.96 5.96 5.71 100 100 0
21/04/2017
5.96
 1,272,900 5.96 6.01 5.91 0 100 -0.0
20/04/2017
5.96
 1,596,700 6.16 6.26 5.96 0 0 0
19/04/2017
6.16
 1,748,500 6.21 6.21 6.01 0 0 0
18/04/2017
6.21
 2,313,800 6.26 6.26 5.96 200 0 0.0
17/04/2017
6.26
 2,536,100 6.36 6.51 6.11 5,000 0 0.1
14/04/2017
6.36
 2,932,230 6.46 6.46 6.21 0 0 0
13/04/2017
6.46
 4,255,700 6.26 6.81 6.26 0 0 0
12/04/2017
6.26
 4,090,950 6.06 6.41 6.06 0 3,300 -0.0
11/04/2017
6.06
 4,210,620 5.91 6.16 5.91 0 0 0
10/04/2017
5.91
 4,510,050 5.81 6.06 5.81 0 0 0
07/04/2017
5.81
 883,300 5.86 5.86 5.71 0 0 0
05/04/2017
5.86
 864,400 5.86 5.96 5.81 66,800 0 0.8
04/04/2017
5.86
 1,188,300 5.96 6.01 5.86 0 0 0
03/04/2017
5.96
 1,017,100 5.96 6.01 5.91 0 3,000 -0.0
31/03/2017
5.96
 910,300 6.01 6.01 5.91 0 0 0
30/03/2017
6.01
 950,200 6.06 6.06 5.96 0 0 0
29/03/2017
6.06
 876,200 6.06 6.11 5.91 3,000 0 0.0
28/03/2017
6.06
 773,090 6.11 6.11 6.01 0 0 0
27/03/2017
6.11
 852,300 6.11 6.11 6.01 300 0 0.0
24/03/2017
6.11
 928,400 6.16 6.21 5.96 2,100 0 0.0
23/03/2017
6.16
 1,188,400 6.11 6.16 5.96 0 0 0
22/03/2017
6.11
 978,800 6.16 6.16 6.06 2,000 0 0.0
21/03/2017
6.16
 1,003,705 6.26 6.31 6.16 0 0 0
20/03/2017
6.26
 1,002,325 6.31 6.31 6.21 0 0 0
17/03/2017
6.31
 1,045,510 6.31 6.36 6.21 0 0 0
16/03/2017
6.31
 1,106,400 6.21 6.31 6.16 101,500 0 1.3
15/03/2017
6.21
 1,214,225 6.26 6.36 6.11 200 0 0.0
14/03/2017
6.26
 834,000 6.31 6.31 6.16 0 0 0
13/03/2017
6.31
 969,700 6.36 6.36 6.21 500 0 0.0
10/03/2017
6.36
 1,265,915 6.31 6.36 6.21 0 0 0
09/03/2017
6.31
 934,623 6.11 6.36 6.11 0 5,300 -0.1
08/03/2017
6.11
 1,388,810 6.21 6.21 6.01 0 0 0
07/03/2017
6.21
 938,565 6.26 6.31 6.11 0 0 0
06/03/2017
6.26
 1,257,300 6.26 6.36 6.11 0 30,000 -0.4
03/03/2017
6.26
 1,132,110 6.36 6.36 6.06 0 0 0
02/03/2017
6.36
 1,420,250 6.31 6.36 6.26 0 0 0
01/03/2017
6.31
 1,301,270 6.36 6.41 6.26 0 8,000 -0.1
28/02/2017
6.36
 1,359,240 6.41 6.46 6.31 0 0 0
27/02/2017
6.41
 3,168,675 6.41 6.61 6.31 0 2,000 -0.0
24/02/2017
6.41
 2,277,670 6.46 6.46 6.31 0 0 0
23/02/2017
6.46
 759,410 6.61 6.61 6.41 0 0 0
22/02/2017
6.61
 1,252,155 6.71 6.71 6.56 0 0 0
21/02/2017
6.71
 1,186,957 6.71 6.76 6.61 0 0 0
20/02/2017
6.71
 1,415,630 6.56 6.71 6.56 0 0 0
17/02/2017
6.56
 846,660 6.56 6.66 6.51 0 0 0
16/02/2017
6.56
 625,910 6.66 6.66 6.56 11,000 10,000 0.0
15/02/2017
6.66
 977,731 6.71 6.76 6.56 0 0 0
14/02/2017
6.71
 468,650 6.86 6.86 6.56 0 2,100 -0.0
13/02/2017
6.86
 1,241,410 6.61 6.86 6.51 0 72,600 -1.0
10/02/2017
6.61
 436,560 6.71 6.71 6.56 0 0 0
09/02/2017
6.71
 695,850 6.71 6.76 6.61 10,000 0 0.1
08/02/2017
6.71
 524,500 6.76 6.81 6.61 0 0 0
07/02/2017
6.76
 801,510 6.81 6.86 6.71 0 0 0
06/02/2017
6.81
 958,125 6.66 6.86 6.56 58,300 0 0.8
03/02/2017
6.66
 454,810 6.61 6.66 6.56 0 0 0
02/02/2017
6.61
 180,160 6.56 6.61 6.51 0 0 0
25/01/2017
6.56
 489,100 6.56 6.61 6.16 0 0 0
24/01/2017
6.56
 663,400 6.46 6.56 6.36 0 0 0
23/01/2017
6.46
 294,700 6.46 6.51 6.36 0 0 0
20/01/2017
6.46
 567,000 6.41 6.46 6.36 0 0 0
19/01/2017
6.41
 1,005,100 6.51 6.51 6.36 0 0 0
18/01/2017
6.51
 639,200 6.56 6.61 6.46 0 0 0
17/01/2017
6.56
 884,300 6.46 6.56 6.36 0 1,000 -0.0
16/01/2017
6.46
 889,000 6.41 7.01 6.36 0 0 0
13/01/2017
6.41
 837,900 6.51 6.56 6.41 0 0 0
12/01/2017
6.51
 428,570 6.51 6.61 6.46 0 0 0
11/01/2017
6.51
 380,375 6.56 6.61 6.46 0 0 0
10/01/2017
6.56
 3,153,550 6.26 6.56 6.26 4,800 0 0.1
09/01/2017
6.26
 1,309,756 6.26 6.36 6.21 0 132,000 -1.6
06/01/2017
6.26
 1,639,750 6.26 6.41 6.21 0 0 0
05/01/2017
6.26
 1,696,800 6.21 6.31 6.11 270,200 1,000 3.3
04/01/2017
6.21
 1,314,907 6.21 6.36 6.11 0 0 0
03/01/2017
6.21
 1,661,810 6.26 6.26 6.11 0 0 0
30/12/2016
6.26
 2,294,360 6.16 6.31 6.01 0 0 0
29/12/2016
6.16
 1,691,900 6.16 6.16 6.01 0 0 0
28/12/2016
6.16
 1,419,910 6.21 6.26 6.11 0 0 0
27/12/2016
6.21
 1,518,400 6.21 6.21 6.06 0 2,000 -0.0
26/12/2016
6.21
 2,603,600 6.26 6.31 6.11 0 0 0
23/12/2016
6.26
 1,825,500 6.11 6.26 6.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |