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) 		-4.10 -27.52% 107,199,400 468,015 0
10.80
14.90
11.10
2 tháng
(2026-05-29) 		-4.44 -29.13% 221,971,700 -3,722 0
10.80
15.81
11.10
3 tháng
(2026-04-29) 		-6.15 -36.29% 436,765,500 1,803,186 0
10.80
17.05
11.10
6 tháng
(2026-01-29) 		-7.58 -41.24% 1,096,874,700 -2,938,314 -42.4
10.80
19.05
11.10
12 tháng
(2025-08-04) 		-10.61 -49.55% 3,465,029,900 -16,152,314 -393.0
10.80
30.38
11.10
24 tháng
(2024-08-07) 		-2.08 -16.15% 5,662,697,758 -8,806,419 -230.6
9.34
30.38
11.10
36 tháng
(2023-08-14) 		-7.60 -41.30% 8,206,029,579 -8,544,779 -216.2
9.34
30.38
11.10
60 tháng
(2021-08-23) 		5.31 96.73% 11,567,006,885 -38,966,843 -2,379.3
5.23
59.74
11.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/05/2017
5.91
 4,394,700 6.15 6.30 5.91 226,200 309,000 -1.0
15/05/2017
6.15
 4,141,020 5.96 6.20 5.87 101,500 0 1.3
12/05/2017
5.96
 3,209,901 5.96 6.01 5.82 0 0 0
11/05/2017
5.96
 3,927,000 6.06 6.15 5.87 0 0 0
10/05/2017
6.06
 5,837,090 5.72 6.25 5.68 0 0 0
09/05/2017
5.72
 3,401,400 5.87 5.87 5.72 8,000 0 0.1
08/05/2017
5.87
 4,632,110 5.91 6.06 5.77 0 0 0
05/05/2017
5.91
 7,013,150 5.58 5.91 5.58 0 0 0
04/05/2017
5.58
 1,486,680 5.53 5.72 5.53 0 0 0
03/05/2017
5.53
 1,109,710 5.44 5.53 5.34 0 0 0
28/04/2017
5.44
 1,042,900 5.44 5.44 5.29 0 0 0
27/04/2017
5.44
 1,631,600 5.53 5.58 5.34 0 0 0
26/04/2017
5.53
 1,270,560 5.44 5.63 5.29 6,000 0 0.1
25/04/2017
5.44
 1,003,900 5.44 5.49 5.29 0 500 -0.0
24/04/2017
5.44
 1,516,370 5.68 5.68 5.44 100 100 0
21/04/2017
5.68
 1,272,900 5.68 5.72 5.63 0 100 -0.0
20/04/2017
5.68
 1,596,700 5.87 5.96 5.68 0 0 0
19/04/2017
5.87
 1,748,500 5.91 5.91 5.72 0 0 0
18/04/2017
5.91
 2,313,800 5.96 5.96 5.68 200 0 0.0
17/04/2017
5.96
 2,536,100 6.06 6.20 5.82 5,000 0 0.1
14/04/2017
6.06
 2,932,230 6.15 6.15 5.91 0 0 0
13/04/2017
6.15
 4,255,700 5.96 6.49 5.96 0 0 0
12/04/2017
5.96
 4,090,950 5.77 6.11 5.77 0 3,300 -0.0
11/04/2017
5.77
 4,210,620 5.63 5.87 5.63 0 0 0
10/04/2017
5.63
 4,510,050 5.53 5.77 5.53 0 0 0
07/04/2017
5.53
 883,300 5.58 5.58 5.44 0 0 0
05/04/2017
5.58
 864,400 5.58 5.68 5.53 66,800 0 0.8
04/04/2017
5.58
 1,188,300 5.68 5.72 5.58 0 0 0
03/04/2017
5.68
 1,017,100 5.68 5.72 5.63 0 3,000 -0.0
31/03/2017
5.68
 910,300 5.72 5.72 5.63 0 0 0
30/03/2017
5.72
 950,200 5.77 5.77 5.68 0 0 0
29/03/2017
5.77
 876,200 5.77 5.82 5.63 3,000 0 0.0
28/03/2017
5.77
 773,090 5.82 5.82 5.72 0 0 0
27/03/2017
5.82
 852,300 5.82 5.82 5.72 300 0 0.0
24/03/2017
5.82
 928,400 5.87 5.91 5.68 2,100 0 0.0
23/03/2017
5.87
 1,188,400 5.82 5.87 5.68 0 0 0
22/03/2017
5.82
 978,800 5.87 5.87 5.77 2,000 0 0.0
21/03/2017
5.87
 1,003,705 5.96 6.01 5.87 0 0 0
20/03/2017
5.96
 1,002,325 6.01 6.01 5.91 0 0 0
17/03/2017
6.01
 1,045,510 6.01 6.06 5.91 0 0 0
16/03/2017
6.01
 1,106,400 5.91 6.01 5.87 101,500 0 1.3
15/03/2017
5.91
 1,214,225 5.96 6.06 5.82 200 0 0.0
14/03/2017
5.96
 834,000 6.01 6.01 5.87 0 0 0
13/03/2017
6.01
 969,700 6.06 6.06 5.91 500 0 0.0
10/03/2017
6.06
 1,265,915 6.01 6.06 5.91 0 0 0
09/03/2017
6.01
 934,623 5.82 6.06 5.82 0 5,300 -0.1
08/03/2017
5.82
 1,388,810 5.91 5.91 5.72 0 0 0
07/03/2017
5.91
 938,565 5.96 6.01 5.82 0 0 0
06/03/2017
5.96
 1,257,300 5.96 6.06 5.82 0 30,000 -0.4
03/03/2017
5.96
 1,132,110 6.06 6.06 5.77 0 0 0
02/03/2017
6.06
 1,420,250 6.01 6.06 5.96 0 0 0
01/03/2017
6.01
 1,301,270 6.06 6.11 5.96 0 8,000 -0.1
28/02/2017
6.06
 1,359,240 6.11 6.15 6.01 0 0 0
27/02/2017
6.11
 3,168,675 6.11 6.30 6.01 0 2,000 -0.0
24/02/2017
6.11
 2,277,670 6.15 6.15 6.01 0 0 0
23/02/2017
6.15
 759,410 6.30 6.30 6.11 0 0 0
22/02/2017
6.30
 1,252,155 6.39 6.39 6.25 0 0 0
21/02/2017
6.39
 1,186,957 6.39 6.44 6.30 0 0 0
20/02/2017
6.39
 1,415,630 6.25 6.39 6.25 0 0 0
17/02/2017
6.25
 846,660 6.25 6.34 6.20 0 0 0
16/02/2017
6.25
 625,910 6.34 6.34 6.25 11,000 10,000 0.0
15/02/2017
6.34
 977,731 6.39 6.44 6.25 0 0 0
14/02/2017
6.39
 468,650 6.53 6.53 6.25 0 2,100 -0.0
13/02/2017
6.53
 1,241,410 6.30 6.53 6.20 0 72,600 -1.0
10/02/2017
6.30
 436,560 6.39 6.39 6.25 0 0 0
09/02/2017
6.39
 695,850 6.39 6.44 6.30 10,000 0 0.1
08/02/2017
6.39
 524,500 6.44 6.49 6.30 0 0 0
07/02/2017
6.44
 801,510 6.49 6.53 6.39 0 0 0
06/02/2017
6.49
 958,125 6.34 6.53 6.25 58,300 0 0.8
03/02/2017
6.34
 454,810 6.30 6.34 6.25 0 0 0
02/02/2017
6.30
 180,160 6.25 6.30 6.20 0 0 0
25/01/2017
6.25
 489,100 6.25 6.30 5.87 0 0 0
24/01/2017
6.25
 663,400 6.15 6.25 6.06 0 0 0
23/01/2017
6.15
 294,700 6.15 6.20 6.06 0 0 0
20/01/2017
6.15
 567,000 6.11 6.15 6.06 0 0 0
19/01/2017
6.11
 1,005,100 6.20 6.20 6.06 0 0 0
18/01/2017
6.20
 639,200 6.25 6.30 6.15 0 0 0
17/01/2017
6.25
 884,300 6.15 6.25 6.06 0 1,000 -0.0
16/01/2017
6.15
 889,000 6.11 6.68 6.06 0 0 0
13/01/2017
6.11
 837,900 6.20 6.25 6.11 0 0 0
12/01/2017
6.20
 428,570 6.20 6.30 6.15 0 0 0
11/01/2017
6.20
 380,375 6.25 6.30 6.15 0 0 0
10/01/2017
6.25
 3,153,550 5.96 6.25 5.96 4,800 0 0.1
09/01/2017
5.96
 1,309,756 5.96 6.06 5.91 0 132,000 -1.6
06/01/2017
5.96
 1,639,750 5.96 6.11 5.91 0 0 0
05/01/2017
5.96
 1,696,800 5.91 6.01 5.82 270,200 1,000 3.3
04/01/2017
5.91
 1,314,907 5.91 6.06 5.82 0 0 0
03/01/2017
5.91
 1,661,810 5.96 5.96 5.82 0 0 0
30/12/2016
5.96
 2,294,360 5.87 6.01 5.72 0 0 0
29/12/2016
5.87
 1,691,900 5.87 5.87 5.72 0 0 0
28/12/2016
5.87
 1,419,910 5.91 5.96 5.82 0 0 0
27/12/2016
5.91
 1,518,400 5.91 5.91 5.77 0 2,000 -0.0
26/12/2016
5.91
 2,603,600 5.96 6.01 5.82 0 0 0
23/12/2016
5.96
 1,825,500 5.82 5.96 5.82 0 0 0
22/12/2016
5.82
 917,400 5.91 6.01 5.77 0 1,000 -0.0
21/12/2016
5.91
 1,592,000 5.91 6.01 5.77 0 0 0
20/12/2016
5.91
 1,790,100 6.06 6.20 5.87 2,000 0 0.0
19/12/2016
6.06
 2,361,587 5.72 6.20 5.72 9,500 10,047 -0.0
16/12/2016
5.72
 462,820 5.68 5.72 5.63 0 0 0
15/12/2016
5.68
 716,400 5.72 5.82 5.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |