CTCP Tập đoàn C.E.O (ceo)

11.10
0
(0%)
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)
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
11/09/2015
6.28
 1,986,510 6.52 6.56 6.24 10,000 0 0.2
10/09/2015
6.52
 768,300 6.52 6.60 6.36 5,300 0 0.1
09/09/2015
6.52
 2,573,185 6.28 6.76 6.32 0 4,000 -0.1
08/09/2015
6.28
 1,279,200 6.08 6.28 6.00 3,300 0 0.1
07/09/2015
6.08
 1,056,360 6.20 6.20 6.08 36,300 0 0.6
04/09/2015
6.20
 867,800 6.32 6.36 6.20 0 0 0
03/09/2015
6.32
 2,700,700 6.20 6.48 6.16 374,000 120,000 4.1
01/09/2015
6.20
 1,859,870 5.96 6.28 5.92 248,000 32,000 3.3
31/08/2015
5.96
 758,170 6.04 6.12 5.84 10,500 10,000 0.0
28/08/2015
6.04
 2,453,850 5.68 6.12 5.64 398,000 0 5.7
27/08/2015
5.68
 2,401,124 5.60 5.76 5.64 634,500 108,000 7.5
26/08/2015
5.60
 1,096,810 5.40 5.60 5.32 220,600 0 3.0
25/08/2015
5.40
 1,148,550 5.20 5.44 5.16 244,900 0 3.2
24/08/2015
5.20
 2,500,834 5.36 5.36 5.00 1,580,200 0 20.5
21/08/2015
5.36
 1,501,800 5.40 5.40 5.08 280,900 18,000 3.5
20/08/2015
5.40
 544,900 5.44 5.48 5.36 0 0 0
19/08/2015
5.44
 710,500 5.48 5.52 5.40 0 0 0
18/08/2015
5.48
 894,500 5.40 5.52 5.40 0 0 0
17/08/2015
5.40
 1,316,000 5.52 5.56 5.36 0 2,000 -0.0
14/08/2015
5.52
 706,800 5.44 5.52 5.36 0 0 0
13/08/2015
5.44
 1,123,104 5.44 5.56 5.32 5,000 0 0.1
12/08/2015
5.44
 1,082,300 5.64 5.64 5.36 0 0 0
11/08/2015
5.64
 970,600 5.68 5.76 5.64 29,000 0 0.4
10/08/2015
5.68
 1,580,124 5.48 5.80 5.48 25,000 0 0.3
07/08/2015
5.48
 439,710 5.40 5.48 5.36 0 0 0
06/08/2015
5.40
 380,900 5.52 5.56 5.40 0 0 0
05/08/2015
5.52
 357,800 5.44 5.52 5.40 0 0 0
04/08/2015
5.44
 737,146 5.36 5.48 5.36 0 1,000 -0.0
03/08/2015
5.36
 878,200 5.44 5.44 5.28 0 0 0
31/07/2015
5.44
 403,600 5.48 5.60 5.44 5,000 0 0.1
30/07/2015
5.48
 402,728 5.44 5.56 5.40 0 0 0
29/07/2015
5.44
 418,800 5.52 5.56 5.44 0 0 0
28/07/2015
5.52
 785,030 5.56 5.64 5.52 0 0 0
27/07/2015
5.56
 617,600 5.52 5.60 5.44 10,000 0 0.1
24/07/2015
5.52
 580,100 5.56 5.60 5.52 0 0 0
23/07/2015
5.56
 894,004 5.64 5.76 5.56 0 0 0
22/07/2015
5.64
 862,130 5.40 5.64 5.36 29,000 0 0.4
21/07/2015
5.40
 629,100 5.44 5.52 5.40 0 0 0
20/07/2015
5.44
 844,112 5.48 5.56 5.36 0 0 0
17/07/2015
5.48
 837,878 5.52 5.56 5.44 10,000 0 0.1
16/07/2015
5.52
 1,019,800 5.60 5.60 5.44 0 0 0
15/07/2015
5.60
 2,249,100 5.76 5.88 5.60 0 0 0
14/07/2015
5.76
 2,674,088 5.80 6.00 5.68 90,000 0 1.3
13/07/2015
5.80
 2,730,520 5.36 5.88 5.36 3,000 10,000 -0.1
10/07/2015
5.36
 1,025,616 5.36 5.48 5.32 101,731 0 1.3
09/07/2015
5.36
 2,328,458 5.08 5.36 5.04 0 0 0
08/07/2015
5.08
 852,400 5.16 5.20 5.04 0 0 0
07/07/2015
5.16
 1,160,110 5.08 5.24 5.08 0 0 0
06/07/2015
5.08
 752,974 5.08 5.12 5.08 100 10,000 -0.1
03/07/2015
5.08
 1,000,210 5.12 5.16 5.04 500 0 0.0
02/07/2015
5.12
 664,100 5.04 5.12 5.00 0 0 0
01/07/2015
5.04
 566,800 5.04 5.08 4.96 0 0 0
30/06/2015
5.04
 867,600 5.16 5.16 5.04 0 0 0
29/06/2015
5.16
 407,200 5.12 5.20 5.04 3,400 0 0.0
26/06/2015
5.12
 510,700 5.20 5.24 5.12 0 0 0
25/06/2015
5.20
 1,200,210 5.08 5.36 5.04 0 0 0
24/06/2015
5.08
 367,600 5.12 5.16 5.08 0 0 0
23/06/2015
5.12
 541,500 5.16 5.20 5.12 0 0 0
22/06/2015
5.16
 456,700 5.16 5.24 5.08 0 0 0
19/06/2015
5.16
 789,400 5.24 5.28 5.12 0 0 0
18/06/2015
5.24
 738,500 5.20 5.32 5.20 0 0 0
17/06/2015
5.20
 953,700 5.32 5.36 5.20 0 0 0
16/06/2015
5.32
 1,065,600 5.36 5.44 5.32 0 0 0
15/06/2015
5.36
 786,200 5.52 5.64 5.36 0 0 0
12/06/2015
5.52
 1,918,300 5.36 5.56 5.36 5,000 0 0.1
11/06/2015
5.36
 2,813,010 5.08 5.44 5.08 0 0 0
10/06/2015
5.08
 596,300 5.08 5.08 5.00 0 0 0
09/06/2015
5.08
 636,500 5.16 5.16 5.00 0 5,000 -0.1
08/06/2015
5.16
 2,142,454 5.00 5.28 5.04 0 0 0
05/06/2015
5.00
 978,000 5.00 5.04 4.96 15,000 0 0.2
04/06/2015
5.00
 558,000 4.92 5.00 4.92 0 0 0
03/06/2015
4.92
 429,800 4.88 4.96 4.84 0 0 0
02/06/2015
4.88
 1,086,300 4.92 5.00 4.80 0 0 0
01/06/2015
4.92
 626,800 5.00 5.04 4.92 0 0 0
29/05/2015
5.00
 815,100 5.08 5.16 5.00 0 0 0
28/05/2015
5.08
 1,563,200 5.00 5.24 4.96 0 13,800 -0.2
27/05/2015
5.00
 704,700 5.04 5.08 4.96 0 16,200 -0.2
26/05/2015
5.04
 1,381,100 4.92 5.08 4.96 0 10,000 -0.1
25/05/2015
4.92
 582,500 4.88 4.96 4.80 0 0 0
22/05/2015
4.88
 601,000 4.88 4.96 4.84 0 0 0
21/05/2015
4.88
 513,200 4.96 5.00 4.84 0 0 0
20/05/2015
4.96
 1,173,700 4.76 5.04 4.72 0 1,600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |