CTCP Tập đoàn C.E.O (ceo)

25.50
-0.80
(-3.04%)
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
(2025-11-05) 		1.80 7.35% 287,634,800 -10,673,400 -267.0
23.50
26.50
25.50
2 tháng
(2025-10-06) 		0.90 3.54% 882,978,900 -13,949,500 -359.3
22.90
31.90
25.50
3 tháng
(2025-09-08) 		2.60 10.97% 1,247,500,900 -10,621,500 -272.3
22.90
31.90
25.50
6 tháng
(2025-06-09) 		8.78 50.08% 2,789,061,900 -5,603,400 -192.8
16.57
31.90
25.50
12 tháng
(2024-12-10) 		12.49 90.45% 3,656,918,250 -1,783,415 -84.8
9.81
31.90
25.50
24 tháng
(2023-12-18) 		6.07 30.03% 5,349,305,794 -7,059,320 -192.7
9.81
31.90
25.50
36 tháng
(2022-12-21) 		13.55 106.28% 7,885,265,870 5,240,304 108.7
9.81
31.90
25.50
60 tháng
(2020-12-31) 		17.82 210.25% 10,653,866,037 -33,474,667 -2,250.8
5.22
62.73
25.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/11/2016
5.81
 1,664,010 5.81 5.86 5.71 1,000 0 0.0
14/11/2016
5.81
 1,681,800 5.81 5.96 5.76 0 0 0
11/11/2016
5.81
 1,915,117 5.71 5.96 5.71 1,000 0 0.0
10/11/2016
5.71
 1,538,490 5.51 5.81 5.51 10,000 0 0.1
09/11/2016
5.51
 1,737,160 5.56 5.61 5.31 10,000 0 0.1
08/11/2016
5.56
 1,756,081 5.26 5.61 5.21 7,700 0 0.1
07/11/2016
5.26
 269,040 5.16 5.31 5.11 15,100 0 0.2
04/11/2016
5.16
 213,700 5.06 5.16 5.01 0 0 0
03/11/2016
5.06
 653,561 5.26 5.26 5.01 6,100 0 0.1
02/11/2016
5.26
 308,600 5.46 5.46 5.26 0 0 0
01/11/2016
5.46
 361,490 5.46 5.51 5.41 6,700 900 0.1
31/10/2016
5.46
 279,700 5.41 5.56 5.41 2,900 0 0.0
28/10/2016
5.41
 203,800 5.41 5.51 5.36 93,300 0 1.0
27/10/2016
5.41
 709,300 5.41 5.56 5.41 0 0 0
26/10/2016
5.41
 496,400 5.51 5.51 5.36 0 0 0
25/10/2016
5.51
 267,320 5.61 5.61 5.46 0 0 0
24/10/2016
5.61
 969,200 5.31 5.61 5.26 100 0 0.0
21/10/2016
5.31
 292,065 5.46 5.46 5.31 0 0 0
20/10/2016
5.46
 382,300 5.41 5.46 5.36 0 0 0
19/10/2016
5.41
 649,450 5.46 5.46 5.36 0 0 0
18/10/2016
5.46
 780,545 5.16 5.51 5.21 0 0 0
17/10/2016
5.16
 339,180 5.16 5.21 5.16 0 0 0
14/10/2016
5.16
 397,560 5.01 5.16 4.96 0 0 0
13/10/2016
5.01
 98,200 4.96 5.01 4.96 0 0 0
12/10/2016
4.96
 74,300 5.01 5.01 4.96 12,700 0 0.1
11/10/2016
5.01
 121,925 5.01 5.01 4.91 89,500 0 0.9
10/10/2016
5.01
 130,105 4.96 5.01 4.91 98,800 0 1.0
07/10/2016
4.96
 290,220 5.01 5.01 4.96 174,100 0 1.7
06/10/2016
5.01
 113,604 4.96 5.01 4.91 30,000 0 0.3
05/10/2016
4.96
 102,930 4.96 4.96 4.91 23,100 0 0.2
04/10/2016
4.96
 218,200 5.01 5.01 4.91 0 0 0
03/10/2016
5.01
 131,500 5.01 5.06 4.96 0 0 0
30/09/2016
5.01
 336,340 5.01 5.11 4.96 0 0 0
29/09/2016
5.01
 494,040 4.91 5.01 4.86 0 0 0
28/09/2016
4.91
 138,500 4.91 4.91 4.86 0 0 0
27/09/2016
4.91
 129,200 4.96 5.01 4.86 0 0 0
26/09/2016
4.96
 406,650 4.76 4.96 4.71 0 19,900 -0.2

Chính sách bảo mật | Điều khoản sử dụng |