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
(2025-11-04) 		0.80 3.19% 299,452,700 -13,196,100 -328.2
23.50
26.50
26.30
2 tháng
(2025-10-06) 		0.50 1.97% 868,685,200 -14,573,700 -375.7
22.90
31.90
26.30
3 tháng
(2025-09-05) 		0.10 0.39% 1,264,417,000 -10,489,300 -268.7
22.90
31.90
26.30
6 tháng
(2025-06-09) 		8.38 47.80% 2,774,768,200 -6,227,600 -209.1
16.57
31.90
26.30
12 tháng
(2024-12-09) 		12.09 87.55% 3,646,003,633 -2,327,630 -100.0
9.81
31.90
26.30
24 tháng
(2023-12-15) 		5.22 25.24% 5,350,067,157 -3,989,494 -124.9
9.81
31.90
26.30
36 tháng
(2022-12-20) 		11.79 83.61% 7,885,531,917 4,676,504 93.7
9.81
31.90
26.30
60 tháng
(2020-12-30) 		17.56 210.50% 10,643,300,152 -34,096,867 -2,267.1
5.22
62.73
26.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/12/2015
6.38
 38,900 6.42 6.42 6.34 12,100 0 0.2
03/12/2015
6.42
 39,200 6.46 6.51 6.42 0 0 0
02/12/2015
6.46
 95,700 6.38 6.46 6.30 2,000 0 0.0
01/12/2015
6.38
 113,000 6.46 6.46 6.34 0 0 0
30/11/2015
6.46
 249,800 6.63 6.63 6.30 30,000 0 0.5
27/11/2015
6.63
 528,200 6.63 6.67 6.59 387,200 0 6.1
26/11/2015
6.63
 160,000 6.72 6.76 6.46 40,000 0 0.6
25/11/2015
6.72
 932,000 6.72 6.80 6.59 494,800 0 7.8
24/11/2015
6.72
 472,500 6.80 6.88 6.51 332,300 0 5.3
23/11/2015
6.80
 646,652 6.51 6.80 6.55 370,900 0 5.9
20/11/2015
6.51
 946,150 6.13 6.51 6.13 250,000 0 3.8
19/11/2015
6.13
 119,158 6.17 6.17 6.09 2,000 0 0.0
18/11/2015
6.17
 240,800 6.09 6.17 6.04 3,000 0 0.0
17/11/2015
6.09
 489,800 6.09 6.17 6.09 0 0 0
16/11/2015
6.09
 349,220 6.21 6.21 6.09 3,000 0 0.0
13/11/2015
6.21
 385,220 6.09 6.25 5.88 29,100 0 0.4
12/11/2015
6.09
 1,383,800 6.63 6.63 6.00 13,500 0 0.2
11/11/2015
6.63
 263,905 6.67 6.67 6.59 2,000 0 0.0
10/11/2015
6.67
 325,000 6.76 6.76 6.63 10,000 0 0.2
09/11/2015
6.76
 260,200 6.72 6.80 6.67 11,100 0 0.2
06/11/2015
6.72
 284,700 6.84 6.84 6.72 0 0 0
05/11/2015
6.84
 561,900 6.76 6.93 6.76 242,300 0 3.9
04/11/2015
6.76
 323,500 6.80 6.84 6.72 227,800 0 3.7
03/11/2015
6.80
 326,200 6.67 6.80 6.63 61,300 0 1.0
02/11/2015
6.67
 496,627 6.88 6.88 6.67 0 0 0
30/10/2015
6.88
 257,110 6.88 6.93 6.80 0 0 0
29/10/2015
6.88
 518,120 6.67 6.88 6.67 0 0 0
28/10/2015
6.67
 621,600 6.72 6.80 6.63 0 0 0
27/10/2015
6.72
 384,458 6.76 6.80 6.67 0 0 0
26/10/2015
6.76
 625,227 6.84 6.88 6.67 5,000 10,000 -0.1
23/10/2015
6.84
 639,300 6.67 6.97 6.67 0 0 0
22/10/2015
6.67
 870,100 6.76 6.76 6.55 12,000 100,000 -1.4
21/10/2015
6.76
 903,300 6.88 6.97 6.72 0 0 0
20/10/2015
6.88
 897,900 7.05 7.14 6.88 12,000 0 0.2
19/10/2015
7.05
 361,900 7.09 7.14 7.01 0 0 0
16/10/2015
7.09
 474,700 7.18 7.26 7.09 0 0 0
15/10/2015
7.18
 835,350 7.09 7.30 7.09 900 0 0.0
14/10/2015
7.09
 257,600 7.09 7.18 7.05 0 0 0
13/10/2015
7.09
 510,720 7.18 7.18 7.05 0 0 0
12/10/2015
7.18
 716,180 7.26 7.30 7.14 50,000 0 0.9
09/10/2015
7.26
 1,516,505 7.22 7.30 7.14 877,900 0 15.1
08/10/2015
7.22
 951,110 7.14 7.30 6.93 350,000 0 6.0
07/10/2015
7.14
 1,408,069 7.39 7.47 7.14 10,800 0 0.2
06/10/2015
7.39
 1,602,660 7.05 7.39 7.09 224,400 0 3.9
05/10/2015
7.05
 598,360 6.97 7.09 6.97 0 0 0
02/10/2015
6.97
 565,800 6.97 7.09 6.93 0 0 0
01/10/2015
6.97
 496,000 7.01 7.14 6.93 2,000 0 0.0
30/09/2015
7.01
 600,445 7.09 7.18 7.01 18,000 500 0.3
29/09/2015
7.09
 1,450,150 7.09 7.09 6.93 144,600 0 2.4
28/09/2015
7.09
 956,100 7.05 7.35 7.05 0 0 0
25/09/2015
7.05
 1,442,900 7.01 7.09 6.93 0 0 0
24/09/2015
7.01
 2,243,180 7.30 7.39 7.01 331,400 0 5.8
23/09/2015
7.30
 1,917,550 7.18 7.39 7.05 508,400 0 8.8
22/09/2015
7.18
 1,487,072 6.97 7.22 7.01 260,200 0 4.4
21/09/2015
6.97
 1,203,800 6.84 7.05 6.80 123,900 10,000 1.9
18/09/2015
6.84
 1,256,600 6.63 6.93 6.67 0 0 0
17/09/2015
6.63
 313,200 6.67 6.76 6.59 0 0 0
16/09/2015
6.67
 526,800 6.63 6.76 6.59 0 0 0
15/09/2015
6.63
 798,200 6.46 6.72 6.42 0 20,000 -0.3
14/09/2015
6.46
 605,540 6.59 6.72 6.42 0 0 0
11/09/2015
6.59
 1,986,510 6.84 6.88 6.55 10,000 0 0.2
10/09/2015
6.84
 768,300 6.84 6.93 6.67 5,300 0 0.1
09/09/2015
6.84
 2,573,185 6.59 7.09 6.63 0 4,000 -0.1
08/09/2015
6.59
 1,279,200 6.38 6.59 6.30 3,300 0 0.1
07/09/2015
6.38
 1,056,360 6.51 6.51 6.38 36,300 0 0.6
04/09/2015
6.51
 867,800 6.63 6.67 6.51 0 0 0
03/09/2015
6.63
 2,700,700 6.51 6.80 6.46 374,000 120,000 4.1
01/09/2015
6.51
 1,859,870 6.25 6.59 6.21 248,000 32,000 3.3
31/08/2015
6.25
 758,170 6.34 6.42 6.13 10,500 10,000 0.0
28/08/2015
6.34
 2,453,850 5.96 6.42 5.92 398,000 0 5.7
27/08/2015
5.96
 2,401,124 5.88 6.04 5.92 634,500 108,000 7.5
26/08/2015
5.88
 1,096,810 5.67 5.88 5.58 220,600 0 3.0
25/08/2015
5.67
 1,148,550 5.46 5.71 5.41 244,900 0 3.2
24/08/2015
5.46
 2,500,834 5.62 5.62 5.25 1,580,200 0 20.5
21/08/2015
5.62
 1,501,800 5.67 5.67 5.33 280,900 18,000 3.5
20/08/2015
5.67
 544,900 5.71 5.75 5.62 0 0 0
19/08/2015
5.71
 710,500 5.75 5.79 5.67 0 0 0
18/08/2015
5.75
 894,500 5.67 5.79 5.67 0 0 0
17/08/2015
5.67
 1,316,000 5.79 5.83 5.62 0 2,000 -0.0
14/08/2015
5.79
 706,800 5.71 5.79 5.62 0 0 0
13/08/2015
5.71
 1,123,104 5.71 5.83 5.58 5,000 0 0.1
12/08/2015
5.71
 1,082,300 5.92 5.92 5.62 0 0 0
11/08/2015
5.92
 970,600 5.96 6.04 5.92 29,000 0 0.4
10/08/2015
5.96
 1,580,124 5.75 6.09 5.75 25,000 0 0.3
07/08/2015
5.75
 439,710 5.67 5.75 5.62 0 0 0
06/08/2015
5.67
 380,900 5.79 5.83 5.67 0 0 0
05/08/2015
5.79
 357,800 5.71 5.79 5.67 0 0 0
04/08/2015
5.71
 737,146 5.62 5.75 5.62 0 1,000 -0.0
03/08/2015
5.62
 878,200 5.71 5.71 5.54 0 0 0
31/07/2015
5.71
 403,600 5.75 5.88 5.71 5,000 0 0.1
30/07/2015
5.75
 402,728 5.71 5.83 5.67 0 0 0
29/07/2015
5.71
 418,800 5.79 5.83 5.71 0 0 0
28/07/2015
5.79
 785,030 5.83 5.92 5.79 0 0 0
27/07/2015
5.83
 617,600 5.79 5.88 5.71 10,000 0 0.1
24/07/2015
5.79
 580,100 5.83 5.88 5.79 0 0 0
23/07/2015
5.83
 894,004 5.92 6.04 5.83 0 0 0
22/07/2015
5.92
 862,130 5.67 5.92 5.62 29,000 0 0.4
21/07/2015
5.67
 629,100 5.71 5.79 5.67 0 0 0
20/07/2015
5.71
 844,112 5.75 5.83 5.62 0 0 0
17/07/2015
5.75
 837,878 5.79 5.83 5.71 10,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |