CTCP Tập đoàn C.E.O (ceo)

19.30
0.20
(1.05%)
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)
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
22/12/2016
6.11
 917,400 6.21 6.31 6.06 0 1,000 -0.0
21/12/2016
6.21
 1,592,000 6.21 6.31 6.06 0 0 0
20/12/2016
6.21
 1,790,100 6.36 6.51 6.16 2,000 0 0.0
19/12/2016
6.36
 2,361,587 6.01 6.51 6.01 9,500 10,047 -0.0
16/12/2016
6.01
 462,820 5.96 6.01 5.91 0 0 0
15/12/2016
5.96
 716,400 6.01 6.11 5.86 0 0 0
14/12/2016
6.01
 1,574,700 5.81 6.06 5.76 0 0 0
13/12/2016
5.81
 1,799,500 5.81 5.86 5.66 0 0 0
12/12/2016
5.81
 1,440,850 6.01 6.01 5.81 0 0 0
09/12/2016
6.01
 1,758,200 6.01 6.06 5.91 0 0 0
08/12/2016
6.01
 1,895,020 5.81 6.36 5.81 10,000 0 0.1
07/12/2016
5.81
 1,351,100 5.91 5.96 5.81 0 0 0
06/12/2016
5.91
 2,048,700 5.91 6.06 5.81 0 0 0
05/12/2016
5.91
 1,331,240 6.01 6.01 5.86 0 0 0
02/12/2016
6.01
 1,724,800 5.91 6.01 5.91 127,000 0 1.5
01/12/2016
5.91
 1,912,400 5.81 6.06 5.81 0 0 0
30/11/2016
5.81
 1,372,400 5.81 6.36 5.71 0 0 0
29/11/2016
5.81
 1,233,040 5.76 5.91 5.21 0 1,000 -0.0
28/11/2016
5.76
 1,088,900 5.96 5.96 5.76 0 7,700 -0.1
25/11/2016
5.96
 1,682,600 6.11 6.11 5.86 0 6,000 -0.1
24/11/2016
6.11
 1,714,820 6.16 6.16 6.06 2,100 0 0.0
23/11/2016
6.16
 1,736,800 6.16 6.21 6.06 0 0 0
22/11/2016
6.16
 1,935,130 6.01 6.21 5.96 1,200 8,000 -0.1
21/11/2016
6.01
 1,620,950 6.01 6.01 5.91 0 0 0
18/11/2016
6.01
 1,530,500 6.01 6.06 5.91 0 0 0
17/11/2016
6.01
 1,712,640 6.01 6.11 5.91 92,000 0 1.1
16/11/2016
6.01
 1,618,050 5.81 6.06 5.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |