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)
27/01/2016
6.21
 117,800 6.13 6.25 6.13 54,600 0 0.8
26/01/2016
6.13
 769,200 6.21 6.25 6.04 567,200 103,000 6.8
25/01/2016
6.21
 562,720 5.67 6.21 5.67 345,900 0 5.1
22/01/2016
5.67
 108,000 5.62 5.71 5.50 19,700 0 0.3
21/01/2016
5.62
 123,600 5.71 5.71 5.50 0 500 -0.0
20/01/2016
5.71
 164,600 5.71 5.88 5.67 36,400 0 0.5
19/01/2016
5.71
 200,000 5.54 5.71 5.33 86,700 0 1.1
18/01/2016
5.54
 278,500 5.83 5.83 5.33 22,200 0 0.3
15/01/2016
5.83
 156,900 6.00 6.00 5.83 3,000 1,500 0.0
14/01/2016
6.00
 93,900 6.17 6.17 5.96 500 0 0.0
13/01/2016
6.17
 89,510 6.21 6.25 6.09 0 55,000 -0.8
12/01/2016
6.21
 110,200 6.17 6.21 6.13 9,000 66,800 -0.9
11/01/2016
6.17
 94,900 6.17 6.17 6.00 0 0 0
08/01/2016
6.17
 174,300 6.25 6.25 6.00 23,300 0 0.3
07/01/2016
6.25
 135,000 6.38 6.38 6.13 31,200 0 0.5
06/01/2016
6.38
 54,000 6.34 6.38 6.30 14,600 0 0.2
05/01/2016
6.34
 96,600 6.38 6.38 6.30 30,000 0 0.5
04/01/2016
6.38
 294,000 6.55 6.59 6.30 56,900 0 0.9
31/12/2015
6.55
 399,100 6.34 6.55 6.30 0 0 0
30/12/2015
6.34
 220,540 6.34 6.42 6.30 31,340 2,000 0.4
29/12/2015
6.34
 105,300 6.13 6.34 6.21 5,300 0 0.1
28/12/2015
6.13
 306,800 6.09 6.30 6.04 20,000 0 0.3
25/12/2015
6.09
 46,400 6.17 6.17 6.09 700 0 0.0
24/12/2015
6.17
 14,500 6.21 6.21 6.17 0 0 0
23/12/2015
6.21
 102,810 6.21 6.21 6.04 1,500 0 0.0
22/12/2015
6.21
 51,710 6.21 6.21 6.13 0 0 0
21/12/2015
6.21
 75,300 6.25 6.25 6.17 0 0 0
18/12/2015
6.25
 68,100 6.30 6.34 6.25 13,000 0 0.2
17/12/2015
6.30
 96,600 6.30 6.34 6.25 14,000 0 0.2
16/12/2015
6.30
 41,700 6.25 6.30 6.21 0 0 0
15/12/2015
6.25
 40,100 6.13 6.25 6.17 0 0 0
14/12/2015
6.13
 87,600 6.30 6.30 6.13 0 0 0
11/12/2015
6.30
 88,600 6.30 6.34 6.25 0 0 0
10/12/2015
6.30
 103,500 6.38 6.38 6.30 4,000 0 0.1
09/12/2015
6.38
 84,500 6.46 6.46 6.30 10,000 0 0.2
08/12/2015
6.46
 92,400 6.42 6.51 6.30 8,000 0 0.1
07/12/2015
6.42
 74,000 6.38 6.42 6.34 2,900 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |