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)
16/05/2025
11.88
 6,782,400 12.06 11.88 11.88 211,900 122,700 1.2
15/05/2025
11.97
 10,644,300 11.79 12.24 11.79 3,200 47,300 0
14/05/2025
11.79
 7,783,600 11.70 11.79 11.52 1,000 981,000 0
13/05/2025
11.70
 7,567,700 11.79 11.97 11.61 106,600 266,500 0
12/05/2025
11.70
 3,927,400 11.61 11.79 11.52 4,600 3,700 0
09/05/2025
11.61
 8,920,200 11.70 11.97 11.43 406,800 6,100 0
08/05/2025
11.61
 4,469,600 11.70 11.88 11.52 39,600 411,200 0
07/05/2025
11.70
 7,981,300 11.52 11.97 11.43 108,500 389,900 0
06/05/2025
11.52
 9,998,100 11.25 11.88 10.34 358,700 733,300 0
05/05/2025
11.34
 3,076,100 11.16 11.43 11.16 9,100 230,300 0
29/04/2025
11.16
 3,137,600 11.25 11.34 11.07 203,900 0 2.5
28/04/2025
11.25
 2,922,900 11.07 11.34 11.07 177,900 0 2.2
25/04/2025
11.16
 4,844,500 11.43 11.52 11.16 351,700 155,300 2.4
24/04/2025
11.34
 5,608,900 11.34 11.61 11.16 90,400 167,400 -1.0
23/04/2025
11.25
 7,128,700 11.07 11.70 11.07 24,040 574,800 -6.9
22/04/2025
11.07
 15,481,000 10.61 11.34 10.25 647,500 895,400 -3.0
21/04/2025
11.34
 6,724,600 11.43 11.70 11.25 210,700 146,500 0.8
18/04/2025
11.52
 9,773,600 11.52 11.79 11.43 1,132,500 81,900 13.4
17/04/2025
11.52
 12,257,000 11.07 11.61 10.70 2,156,500 119,600 24.7
16/04/2025
11.16
 4,909,700 10.98 11.34 10.88 291,800 266,500 0.3
15/04/2025
11.07
 6,617,700 11.34 11.43 10.98 1,000 564,600 -6.9
14/04/2025
11.43
 6,229,600 11.25 11.43 10.34 2,400 794,700 -9.8
11/04/2025
11.25
 17,192,400 11.16 11.25 10.52 744,200 694,800 0.4
10/04/2025
10.25
 260,900 10.25 10.25 10.25 0 1,200 -0.0
09/04/2025
9.34
 15,439,500 9.34 10.34 9.34 1,160,800 552,400 6.4
08/04/2025
10.34
 9,850,100 10.52 11.43 10.34 384,100 154,300 2.7
04/04/2025
11.43
 16,092,100 11.79 11.79 10.61 485,500 166,535 3.8
03/04/2025
11.79
 15,530,900 12.34 12.88 11.79 542,100 261,600 3.6
02/04/2025
13.06
 3,224,400 13.06 13.33 13.06 122,925 0 1.8
01/04/2025
13.06
 2,360,400 12.79 13.06 12.70 66,800 4,718 0.9
31/03/2025
12.88
 5,741,200 12.88 13.15 12.70 248,019 345,050 -1.4
28/03/2025
12.97
 5,264,900 13.15 13.42 12.88 100 319,800 -4.6
27/03/2025
13.24
 5,055,800 13.06 13.42 13.06 12,100 32,110 -0.3
26/03/2025
13.33
 3,759,500 13.24 13.70 13.24 10,600 2,395 0.1
25/03/2025
13.61
 4,682,000 13.42 13.79 13.42 9,800 10,385 -0.0
24/03/2025
13.51
 5,510,800 13.51 13.70 13.24 5,651 12,000 -0.1
21/03/2025
13.61
 2,948,800 12.70 13.88 12.70 2,100 1,136 0.0
20/03/2025
13.79
 5,378,100 13.79 13.88 13.42 420,700 313,400 1.6
19/03/2025
13.70
 5,123,200 13.51 13.88 12.52 76,600 122,047 -0.7
18/03/2025
13.79
 6,717,600 13.88 14.24 13.79 13,600 164,909 -2.4
17/03/2025
14.15
 11,848,400 13.70 14.15 13.51 323,500 200 0
14/03/2025
13.51
 10,453,100 13.33 13.88 13.24 235,000 19,000 3.2
13/03/2025
13.33
 7,011,100 13.15 13.79 13.15 105,800 33 1.6
12/03/2025
13.51
 7,557,200 13.61 13.79 13.33 8,000 164,300 -2.3
11/03/2025
13.61
 7,161,800 13.33 13.61 13.24 83,700 0 1.2
10/03/2025
13.51
 5,038,800 13.61 13.88 13.51 0 15,100 -0.2
07/03/2025
13.61
 15,260,600 12.06 14.06 12.06 109,800 29,200 1.2
06/03/2025
13.24
 6,429,300 12.79 13.24 12.79 226,200 176,500 0.7
05/03/2025
12.97
 4,866,400 12.06 13.42 12.06 9,000 75,100 -0.9
04/03/2025
13.24
 6,126,300 12.79 13.51 12.79 6,100 0 0.1
03/03/2025
13.24
 6,057,900 13.33 13.51 13.24 147,200 30,100 1.7
28/02/2025
13.24
 5,530,000 13.06 13.51 13.06 200 609,400 -8.9
27/02/2025
13.42
 8,278,000 13.15 13.51 12.88 77,600 37,800 0.6
26/02/2025
13.15
 4,092,100 12.88 13.33 12.88 16,200 2,100 0.2
25/02/2025
13.15
 7,454,000 11.97 13.61 11.97 50,000 299,400 -3.7
24/02/2025
13.15
 4,152,500 12.88 13.33 12.88 4,700 229,600 -3.3
21/02/2025
13.15
 8,387,700 12.70 13.33 12.61 598,300 15,200 8.4
20/02/2025
12.88
 6,736,700 11.97 13.42 11.97 38,100 167,900 -1.9
19/02/2025
13.24
 15,187,500 12.15 13.33 12.15 1,210,300 113,102 15.7
18/02/2025
12.43
 10,220,000 11.79 12.70 11.79 924,400 10,000 12.6
17/02/2025
12.06
 5,753,200 11.79 12.52 11.61 152,000 2,119 2.0
14/02/2025
11.88
 3,138,900 10.61 11.97 10.61 85,200 2,683 1.1
13/02/2025
11.70
 1,897,600 10.52 11.79 10.52 27,400 1,900 0.3
12/02/2025
11.61
 2,135,996 10.61 11.88 10.61 0 222,225 -2.9
11/02/2025
11.70
 2,935,126 11.43 11.88 11.43 18,637 120,710 -1.3
10/02/2025
11.70
 4,879,502 11.70 12.15 11.70 17,400 279,500 -3.4
07/02/2025
12.06
 6,141,390 11.97 12.43 11.97 47,100 173,400 -1.7
06/02/2025
12.06
 2,829,926 11.16 12.43 11.16 98,000 125,000 -0.4
05/02/2025
12.34
 10,797,346 10.98 12.61 10.98 183,800 136,600 0.6
04/02/2025
11.79
 4,044,972 10.25 11.79 10.25 118,500 200 1.5
03/02/2025
11.34
 2,276,200 11.16 11.43 11.16 300,000 140,700 0
24/01/2025
11.25
 2,861,378 11.07 11.52 10.16 120,000 80,000 0.5
23/01/2025
11.25
 1,538,728 10.25 11.34 10.25 0 6,900 -0.1
22/01/2025
11.07
 2,192,773 11.07 11.43 10.88 2,000 37,995 -0.4
21/01/2025
11.25
 2,495,634 10.98 11.43 10.34 156,000 26,100 1.6
20/01/2025
11.16
 1,825,012 11.07 11.61 10.61 2,900 291,200 -3.6
17/01/2025
11.43
 5,492,911 10.98 11.79 10.88 29,700 196,914 -2.1
16/01/2025
10.98
 2,274,355 10.07 11.25 10.07 900 90,600 -1.1
15/01/2025
10.88
 3,836,130 9.52 10.98 9.52 249,500 110,100 1.7
14/01/2025
10.52
 2,629,946 10.34 10.88 10.25 24,900 281,340 -3.0
13/01/2025
10.70
 3,804,284 10.43 10.79 10.25 321,000 1,197,600 -10.2
10/01/2025
10.70
 2,959,688 10.70 11.07 10.52 3,700 531,200 -6.3
09/01/2025
10.98
 1,397,163 11.07 11.16 10.88 1,000 199,109 -2.4
08/01/2025
11.07
 4,181,731 10.43 11.25 10.07 244,600 268,600 -0.3
07/01/2025
10.88
 5,126,353 10.98 11.43 10.70 168,200 196,000 -0.4
06/01/2025
11.34
 3,883,874 10.98 11.88 10.98 14,800 134,700 -1.5
03/01/2025
11.79
 2,319,068 11.70 12.15 10.88 3,000 152,000 -2.0
02/01/2025
12.06
 1,155,734 11.70 12.15 11.70 179,400 500 2.4
31/12/2024
11.97
 2,222,678 12.15 12.24 11.97 83,900 59,375 0.3
30/12/2024
12.15
 2,031,138 11.88 12.34 11.88 58,500 29,900 0.4
27/12/2024
12.24
 2,115,605 12.34 12.43 12.15 51,000 26,800 0.3
26/12/2024
12.34
 2,326,831 12.24 12.52 12.24 187,400 114,305 1.0
25/12/2024
12.34
 3,157,436 11.07 12.52 11.07 33,900 4,000 0.4
24/12/2024
12.24
 5,000,014 11.88 12.52 11.52 473,600 28,000 6.0
23/12/2024
12.43
 1,719,624 11.52 12.61 11.52 167,800 106,000 0.9
20/12/2024
12.43
 2,838,344 12.34 12.52 12.34 69,100 266,000 -2.7
19/12/2024
12.43
 4,513,323 12.70 12.70 12.24 10,600 831,900 -11.3
18/12/2024
12.70
 1,563,670 12.34 12.70 12.34 23,700 31,100 -0.1
17/12/2024
12.61
 1,772,685 12.70 12.79 12.61 0 91,300 -1.3
16/12/2024
12.70
 2,611,366 12.70 12.88 12.61 20,300 209,800 -2.6

Chính sách bảo mật | Điều khoản sử dụng |