CTCP Tập đoàn C.E.O (ceo)

11.50
-0.30
(-2.54%)
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
(2026-08-19) 		0.10 0.85% 169,656,100 9,546,000 133.0
11.50
18.50
11.50
2 tháng
(2026-07-20) 		-0.10 -0.84% 303,553,000 9,057,900 125.7
10.80
18.50
11.50
3 tháng
(2026-06-22) 		-3.60 -23.38% 402,792,800 5,569,800 73.2
10.80
18.50
11.50
6 tháng
(2026-03-23) 		-1.82 -13.36% 1,044,618,500 7,101,200 86.8
10.80
19.90
11.50
12 tháng
(2025-09-23) 		-11.91 -50.24% 3,039,426,900 -5,119,000 -262.7
10.80
30.38
11.50
24 tháng
(2024-09-30) 		-2.71 -18.69% 5,930,032,528 6,457,729 -62.6
9.34
30.38
11.50
36 tháng
(2023-10-04) 		-5.13 -30.31% 8,275,770,723 6,861,890 -77.3
9.34
30.38
11.50
60 tháng
(2021-10-14) 		4.57 63.12% 11,971,864,206 -20,475,674 -2,166.2
5.23
59.74
11.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/12/2016
5.72
 1,574,700 5.53 5.77 5.49 0 0 0
13/12/2016
5.53
 1,799,500 5.53 5.58 5.39 0 0 0
12/12/2016
5.53
 1,440,850 5.72 5.72 5.53 0 0 0
09/12/2016
5.72
 1,758,200 5.72 5.77 5.63 0 0 0
08/12/2016
5.72
 1,895,020 5.53 6.06 5.53 10,000 0 0.1
07/12/2016
5.53
 1,351,100 5.63 5.68 5.53 0 0 0
06/12/2016
5.63
 2,048,700 5.63 5.77 5.53 0 0 0
05/12/2016
5.63
 1,331,240 5.72 5.72 5.58 0 0 0
02/12/2016
5.72
 1,724,800 5.63 5.72 5.63 127,000 0 1.5
01/12/2016
5.63
 1,912,400 5.53 5.77 5.53 0 0 0
30/11/2016
5.53
 1,372,400 5.53 6.06 5.44 0 0 0
29/11/2016
5.53
 1,233,040 5.49 5.63 4.96 0 1,000 -0.0
28/11/2016
5.49
 1,088,900 5.68 5.68 5.49 0 7,700 -0.1
25/11/2016
5.68
 1,682,600 5.82 5.82 5.58 0 6,000 -0.1
24/11/2016
5.82
 1,714,820 5.87 5.87 5.77 2,100 0 0.0
23/11/2016
5.87
 1,736,800 5.87 5.91 5.77 0 0 0
22/11/2016
5.87
 1,935,130 5.72 5.91 5.68 1,200 8,000 -0.1
21/11/2016
5.72
 1,620,950 5.72 5.72 5.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |