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)
01/02/2016
5.96
 46,500 5.92 6.04 5.92 8,600 0 0.1
29/01/2016
5.92
 88,020 5.88 6.08 5.88 1,000 0 0.0
28/01/2016
5.88
 241,080 5.92 5.92 5.84 176,700 0 2.6
27/01/2016
5.92
 117,800 5.84 5.96 5.84 54,600 0 0.8
26/01/2016
5.84
 769,200 5.92 5.96 5.76 567,200 103,000 6.8
25/01/2016
5.92
 562,720 5.40 5.92 5.40 345,900 0 5.1
22/01/2016
5.40
 108,000 5.36 5.44 5.24 19,700 0 0.3
21/01/2016
5.36
 123,600 5.44 5.44 5.24 0 500 -0.0
20/01/2016
5.44
 164,600 5.44 5.60 5.40 36,400 0 0.5
19/01/2016
5.44
 200,000 5.28 5.44 5.08 86,700 0 1.1
18/01/2016
5.28
 278,500 5.56 5.56 5.08 22,200 0 0.3
15/01/2016
5.56
 156,900 5.72 5.72 5.56 3,000 1,500 0.0
14/01/2016
5.72
 93,900 5.88 5.88 5.68 500 0 0.0
13/01/2016
5.88
 89,510 5.92 5.96 5.80 0 55,000 -0.8
12/01/2016
5.92
 110,200 5.88 5.92 5.84 9,000 66,800 -0.9
11/01/2016
5.88
 94,900 5.88 5.88 5.72 0 0 0
08/01/2016
5.88
 174,300 5.96 5.96 5.72 23,300 0 0.3
07/01/2016
5.96
 135,000 6.08 6.08 5.84 31,200 0 0.5
06/01/2016
6.08
 54,000 6.04 6.08 6.00 14,600 0 0.2
05/01/2016
6.04
 96,600 6.08 6.08 6.00 30,000 0 0.5
04/01/2016
6.08
 294,000 6.24 6.28 6.00 56,900 0 0.9
31/12/2015
6.24
 399,100 6.04 6.24 6.00 0 0 0
30/12/2015
6.04
 220,540 6.04 6.12 6.00 31,340 2,000 0.4
29/12/2015
6.04
 105,300 5.84 6.04 5.92 5,300 0 0.1
28/12/2015
5.84
 306,800 5.80 6.00 5.76 20,000 0 0.3
25/12/2015
5.80
 46,400 5.88 5.88 5.80 700 0 0.0
24/12/2015
5.88
 14,500 5.92 5.92 5.88 0 0 0
23/12/2015
5.92
 102,810 5.92 5.92 5.76 1,500 0 0.0
22/12/2015
5.92
 51,710 5.92 5.92 5.84 0 0 0
21/12/2015
5.92
 75,300 5.96 5.96 5.88 0 0 0
18/12/2015
5.96
 68,100 6.00 6.04 5.96 13,000 0 0.2
17/12/2015
6.00
 96,600 6.00 6.04 5.96 14,000 0 0.2
16/12/2015
6.00
 41,700 5.96 6.00 5.92 0 0 0
15/12/2015
5.96
 40,100 5.84 5.96 5.88 0 0 0
14/12/2015
5.84
 87,600 6.00 6.00 5.84 0 0 0
11/12/2015
6.00
 88,600 6.00 6.04 5.96 0 0 0
10/12/2015
6.00
 103,500 6.08 6.08 6.00 4,000 0 0.1
09/12/2015
6.08
 84,500 6.16 6.16 6.00 10,000 0 0.2
08/12/2015
6.16
 92,400 6.12 6.20 6.00 8,000 0 0.1
07/12/2015
6.12
 74,000 6.08 6.12 6.04 2,900 0 0.0
04/12/2015
6.08
 38,900 6.12 6.12 6.04 12,100 0 0.2
03/12/2015
6.12
 39,200 6.16 6.20 6.12 0 0 0
02/12/2015
6.16
 95,700 6.08 6.16 6.00 2,000 0 0.0
01/12/2015
6.08
 113,000 6.16 6.16 6.04 0 0 0
30/11/2015
6.16
 249,800 6.32 6.32 6.00 30,000 0 0.5
27/11/2015
6.32
 528,200 6.32 6.36 6.28 387,200 0 6.1
26/11/2015
6.32
 160,000 6.40 6.44 6.16 40,000 0 0.6
25/11/2015
6.40
 932,000 6.40 6.48 6.28 494,800 0 7.8
24/11/2015
6.40
 472,500 6.48 6.56 6.20 332,300 0 5.3
23/11/2015
6.48
 646,652 6.20 6.48 6.24 370,900 0 5.9
20/11/2015
6.20
 946,150 5.84 6.20 5.84 250,000 0 3.8
19/11/2015
5.84
 119,158 5.88 5.88 5.80 2,000 0 0.0
18/11/2015
5.88
 240,800 5.80 5.88 5.76 3,000 0 0.0
17/11/2015
5.80
 489,800 5.80 5.88 5.80 0 0 0
16/11/2015
5.80
 349,220 5.92 5.92 5.80 3,000 0 0.0
13/11/2015
5.92
 385,220 5.80 5.96 5.60 29,100 0 0.4
12/11/2015
5.80
 1,383,800 6.32 6.32 5.72 13,500 0 0.2
11/11/2015
6.32
 263,905 6.36 6.36 6.28 2,000 0 0.0
10/11/2015
6.36
 325,000 6.44 6.44 6.32 10,000 0 0.2
09/11/2015
6.44
 260,200 6.40 6.48 6.36 11,100 0 0.2
06/11/2015
6.40
 284,700 6.52 6.52 6.40 0 0 0
05/11/2015
6.52
 561,900 6.44 6.60 6.44 242,300 0 3.9
04/11/2015
6.44
 323,500 6.48 6.52 6.40 227,800 0 3.7
03/11/2015
6.48
 326,200 6.36 6.48 6.32 61,300 0 1.0
02/11/2015
6.36
 496,627 6.56 6.56 6.36 0 0 0
30/10/2015
6.56
 257,110 6.56 6.60 6.48 0 0 0
29/10/2015
6.56
 518,120 6.36 6.56 6.36 0 0 0
28/10/2015
6.36
 621,600 6.40 6.48 6.32 0 0 0
27/10/2015
6.40
 384,458 6.44 6.48 6.36 0 0 0
26/10/2015
6.44
 625,227 6.52 6.56 6.36 5,000 10,000 -0.1
23/10/2015
6.52
 639,300 6.36 6.64 6.36 0 0 0
22/10/2015
6.36
 870,100 6.44 6.44 6.24 12,000 100,000 -1.4
21/10/2015
6.44
 903,300 6.56 6.64 6.40 0 0 0
20/10/2015
6.56
 897,900 6.72 6.80 6.56 12,000 0 0.2
19/10/2015
6.72
 361,900 6.76 6.80 6.68 0 0 0
16/10/2015
6.76
 474,700 6.84 6.92 6.76 0 0 0
15/10/2015
6.84
 835,350 6.76 6.96 6.76 900 0 0.0
14/10/2015
6.76
 257,600 6.76 6.84 6.72 0 0 0
13/10/2015
6.76
 510,720 6.84 6.84 6.72 0 0 0
12/10/2015
6.84
 716,180 6.92 6.96 6.80 50,000 0 0.9
09/10/2015
6.92
 1,516,505 6.88 6.96 6.80 877,900 0 15.1
08/10/2015
6.88
 951,110 6.80 6.96 6.60 350,000 0 6.0
07/10/2015
6.80
 1,408,069 7.04 7.12 6.80 10,800 0 0.2
06/10/2015
7.04
 1,602,660 6.72 7.04 6.76 224,400 0 3.9
05/10/2015
6.72
 598,360 6.64 6.76 6.64 0 0 0
02/10/2015
6.64
 565,800 6.64 6.76 6.60 0 0 0
01/10/2015
6.64
 496,000 6.68 6.80 6.60 2,000 0 0.0
30/09/2015
6.68
 600,445 6.76 6.84 6.68 18,000 500 0.3
29/09/2015
6.76
 1,450,150 6.76 6.76 6.60 144,600 0 2.4
28/09/2015
6.76
 956,100 6.72 7.00 6.72 0 0 0
25/09/2015
6.72
 1,442,900 6.68 6.76 6.60 0 0 0
24/09/2015
6.68
 2,243,180 6.96 7.04 6.68 331,400 0 5.8
23/09/2015
6.96
 1,917,550 6.84 7.04 6.72 508,400 0 8.8
22/09/2015
6.84
 1,487,072 6.64 6.88 6.68 260,200 0 4.4
21/09/2015
6.64
 1,203,800 6.52 6.72 6.48 123,900 10,000 1.9
18/09/2015
6.52
 1,256,600 6.32 6.60 6.36 0 0 0
17/09/2015
6.32
 313,200 6.36 6.44 6.28 0 0 0
16/09/2015
6.36
 526,800 6.32 6.44 6.28 0 0 0
15/09/2015
6.32
 798,200 6.16 6.40 6.12 0 20,000 -0.3
14/09/2015
6.16
 605,540 6.28 6.40 6.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |