CTCP Tập đoàn C.E.O (ceo)

11.30
0.20
(1.80%)
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)
07/10/2025
23.24
 13,727,200 24.19 24.38 23.24 26,300 237,600 -5.3
06/10/2025
24.19
 11,906,400 22.38 24.29 22.29 15,000 838,700 -20.4
03/10/2025
22.38
 24,188,700 23.43 23.43 22.38 477,300 821,600 -8.4
02/10/2025
23.43
 11,619,700 24.48 24.67 23.43 62,800 128,500 -1.7
01/10/2025
24.48
 9,847,400 24.57 24.67 24 700 1,380,600 -35.4
30/09/2025
24.29
 28,434,800 24.95 25.14 23.33 1,940,200 152,500 45.1
29/09/2025
24.95
 18,457,300 25.62 26 24.76 780,500 916,100 -4.0
26/09/2025
25.52
 27,979,800 25.43 26.29 25.14 1,204,800 753,200 11.8
25/09/2025
25.43
 22,583,100 26.19 26.48 25.43 1,183,700 1,626,100 -12.7
24/09/2025
25.71
 34,974,800 23.71 25.71 23.52 2,618,600 115,100 65.3
23/09/2025
23.71
 10,476,900 24.29 24.48 23.52 1,128,300 38,500 27.5
22/09/2025
24.10
 29,666,500 23.43 24.57 23.33 2,093,700 42,400 51.6
19/09/2025
23.33
 16,388,700 22.57 23.81 22.57 430,400 1,026,400 -14.7
18/09/2025
22.57
 8,910,100 22.57 23.05 22.19 34,000 101,100 -1.6
17/09/2025
22.48
 8,415,500 22.95 23.33 22.48 31,300 0 0.7
16/09/2025
22.95
 14,981,300 23.71 24.10 22.95 20,800 133,200 -2.8
15/09/2025
23.43
 11,264,700 22.95 23.52 22.95 499,000 3,700 12.0
12/09/2025
22.95
 12,364,500 22.86 23.81 22.67 4,800 15,100 -0.3
11/09/2025
22.67
 18,436,300 22.57 22.86 21.33 280,300 1,131,200 -19.7
10/09/2025
22.57
 12,375,800 22.95 23.24 22.48 87,700 1,263,100 -28.0
09/09/2025
22.95
 14,235,500 22.57 23.05 22.29 11,200 116,200 -2.5
08/09/2025
22.57
 28,920,600 24.57 24.76 22.57 465,000 262,500 4.7
05/09/2025
24.57
 31,209,800 24.76 26.10 24.57 766,400 10,000 20.0
04/09/2025
24.67
 17,498,100 25.24 25.81 24.57 1,100 16,000 -0.4
03/09/2025
24.95
 23,818,900 23.43 25.14 23.33 261,100 980,700 -18.7
29/08/2025
23.43
 15,895,100 23.43 24.19 23.24 56,400 136,500 -2.0
28/08/2025
23.24
 10,907,600 23.43 23.52 22.76 3,000 106,800 0
27/08/2025
23.43
 21,007,800 23.81 24.67 23.43 558,900 1,477,800 -23.3
26/08/2025
23.62
 16,738,600 22.29 23.71 22.19 65,500 16,700 1.2
25/08/2025
22.29
 18,637,700 21.43 23.14 21.43 85,100 1,278,100 -28.3
22/08/2025
22.38
 42,168,100 23.62 23.71 21.62 2,216,800 580,300 37.0
21/08/2025
23.62
 24,705,300 24.95 24.95 23.43 11,200 596,500 -15.0
20/08/2025
24.67
 31,569,600 25.71 26.10 23.33 1,329,900 602,900 17.4
19/08/2025
25.71
 32,358,700 25.33 27.43 24.95 817,300 1,633,600 -21.3
18/08/2025
25.33
 29,120,100 25.05 25.81 24.29 63,100 898,800 -21.8
15/08/2025
25.05
 27,264,700 26.29 26.57 24.76 781,500 70,800 19.2
14/08/2025
26.29
 35,080,500 24.76 26.76 24.57 1,762,700 156,600 43.1
13/08/2025
24.76
 27,016,600 25.14 25.90 24.10 106,200 3,654,300 -93.7
12/08/2025
24.76
 29,697,900 24.86 25.71 23.62 81,300 592,800 -13.1
11/08/2025
24.86
 24,177,400 24.67 26.19 24.48 269,600 1,119,300 -22.7
08/08/2025
24.38
 46,678,100 22.67 24.86 22.48 5,456,300 1,259,700 102.4
07/08/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
07/08/2025
22.67
 18,871,200 21.90 22.95 21.90 1,468,200 44,500 33.7
06/08/2025
21.50
 17,287,700 21.59 21.86 21.22 313,300 403,600 -2.2
05/08/2025
21.59
 48,291,000 21.50 23.13 19.95 4,390,000 2,592,400 40.4
04/08/2025
21.41
 19,540,900 21.22 21.68 20.59 0 909,800 -21.3
01/08/2025
21.13
 17,328,100 22.13 22.22 21.13 79,900 2,070,700 -47.7
31/07/2025
21.86
 32,281,100 21.77 22.04 20.32 69,000 1,217,600 -26.9
30/07/2025
21.41
 26,899,600 20.50 21.41 20.23 580,600 615,600 -1.1
29/07/2025
20.50
 57,817,100 24.94 20.50 20.50 1,992,000 551,800 34.2
28/07/2025
22.77
 35,975,400 20.86 22.77 20.77 1,628,900 1,529,900 1.8
25/07/2025
20.77
 26,850,800 20.14 20.77 20.05 1,666,400 671,500 22.3
24/07/2025
20.14
 17,934,900 19.95 20.14 19.77 183,600 1,735,800 -34.4
23/07/2025
19.95
 27,018,700 20.41 19.95 19.77 191,800 3,852,100 -82.3
22/07/2025
20.32
 24,561,500 19.32 20.32 19.32 316,400 636,100 -7.2
21/07/2025
19.86
 28,985,900 20.77 19.86 19.68 3,014,600 815,100 49.1
18/07/2025
20.50
 33,145,500 19.05 20.50 19.05 1,266,000 77,100 27.0
17/07/2025
19.05
 50,021,700 17.41 19.05 17.23 3,141,700 1,482,800 32.6
16/07/2025
17.32
 23,130,200 17.14 17.69 17.05 2,917,000 6,300 55.7
15/07/2025
17.14
 19,742,900 17.60 17.14 17.14 1,238,300 372,300 16.7
14/07/2025
17.51
 33,873,900 16.96 17.51 16.33 47,700 876,700 -15.3
11/07/2025
16.96
 18,954,200 17.23 17.32 16.87 938,800 118,300 15.4
10/07/2025
17.23
 21,120,700 17.05 17.23 16.96 414,400 665,700 -4.9
09/07/2025
17.05
 24,427,400 17.05 17.05 16.87 871,100 1,795,000 -17.5
08/07/2025
17.05
 15,294,600 17.23 17.05 16.78 1,058,700 634,500 7.9
07/07/2025
17.14
 31,855,500 16.33 17.14 16.24 1,002,100 327,700 12.9
04/07/2025
16.33
 20,553,600 15.87 16.78 15.87 2,279,300 495,000 32.2
03/07/2025
15.87
 21,559,200 16.05 15.87 15.78 814,200 307,100 9.0
02/07/2025
16.05
 10,853,900 14.24 16.05 14.24 3,095,600 348,800 48.1
01/07/2025
15.78
 20,291,800 14.78 15.78 14.78 17,800 0 0.3
30/06/2025
16.24
 9,803,100 16.42 16.78 16.05 789,900 210,800 10.4
27/06/2025
16.24
 15,890,500 16.33 16.78 16.15 9,900 388,200 -6.8
26/06/2025
16.33
 10,602,500 16.24 16.33 16.05 231,700 1,032,900 -14.4
25/06/2025
16.24
 15,007,500 16.60 16.24 16.24 319,800 927,300 -11.1
24/06/2025
16.51
 17,673,000 16.78 17.23 16.51 420,800 1,545,900 -21.1
23/06/2025
16.78
 20,794,400 16.33 16.78 15.87 1,192,200 293,400 16.2
20/06/2025
16.24
 9,234,000 16.51 16.24 16.15 313,900 935,000 -11.4
19/06/2025
16.51
 27,833,100 15.78 16.51 15.60 2,364,200 554,300 31.9
18/06/2025
15.78
 13,676,500 16.33 16.51 15.69 216,400 853,800 -11.4
17/06/2025
16.15
 19,949,100 16.05 16.15 16.05 527,600 1,659,100 -20.6
16/06/2025
16.05
 10,262,400 15.42 16.05 15.15 827,400 1,011,500 -3.3
13/06/2025
15.78
 42,989,500 16.42 15.78 15.15 1,090,300 4,042,300 -52.0
12/06/2025
16.42
 16,503,700 16.42 16.42 16.24 603,600 400,500 3.6
11/06/2025
16.33
 23,375,400 15.96 16.33 15.60 1,292,500 853,800 7.6
10/06/2025
16.24
 17,926,100 16.42 16.24 15.96 1,059,200 1,210,400 -2.8
09/06/2025
16.69
 20,020,600 16.42 16.69 16.05 671,600 342,500 6.1
06/06/2025
16.42
 35,454,900 17.05 16.42 16.24 3,079,900 1,019,400 36.9
05/06/2025
17.05
 25,279,600 16.87 17.05 16.78 2,121,600 878,000 23.6
04/06/2025
16.87
 19,281,900 16.69 16.87 16.42 1,745,200 1,933,400 -4.0
03/06/2025
16.69
 27,851,200 16.33 16.69 15.87 1,532,100 67,400 26.4
02/06/2025
16.24
 27,474,800 15.15 16.24 14.78 1,844,300 40,700 32.1
30/05/2025
14.97
 27,983,600 13.51 14.97 13.15 2,744,200 582,600 34.7
29/05/2025
14.15
 27,535,200 13.42 14.42 13.33 183,500 2,500 2.8
28/05/2025
13.42
 16,318,000 13.33 13.42 13.15 129,000 370,000 -3.6
27/05/2025
13.24
 28,738,300 11.97 13.24 11.97 535,800 18,300 7.0
26/05/2025
12.06
 13,800,800 11.43 12.06 11.25 45,100 61,700 -0.2
23/05/2025
11.52
 3,925,100 11.52 11.52 11.43 7,000 3,100 0.0
22/05/2025
11.61
 8,046,700 11.70 11.88 11.52 1,600 490,000 -6.3
21/05/2025
11.70
 8,913,200 11.79 11.70 11.43 1,000 1,672,100 -21.5
20/05/2025
11.70
 6,275,100 11.79 11.97 11.61 8,400 2,138,100 -27.5
19/05/2025
11.79
 6,179,700 11.88 12.06 11.70 15,500 39,300 -0.3

Chính sách bảo mật | Điều khoản sử dụng |