CTCP Tập đoàn C.E.O (ceo)

17.80
0.60
(3.49%)
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
(2026-03-30) 		0.50 2.99% 247,885,300 -5,822,400 -53.1
16
17.80
17.80
2 tháng
(2026-03-02) 		0.70 4.24% 490,663,000 -4,711,300 -43.6
14.20
17.80
17.80
3 tháng
(2026-01-29) 		-2.10 -10.88% 667,153,000 -4,658,200 -42.4
14.20
20
17.80
6 tháng
(2025-10-31) 		-8.20 -32.28% 1,552,005,900 -22,277,800 -485.5
14.20
26.50
17.80
12 tháng
(2025-05-05) 		5.30 44.48% 4,321,536,600 -11,844,900 -242.8
11.90
31.90
17.80
24 tháng
(2024-05-09) 		0.60 3.62% 5,554,296,100 -12,137,276 -260.8
9.81
31.90
17.80
36 tháng
(2023-05-15) 		-0.43 -2.45% 8,309,755,040 -13,062,380 -251.7
9.81
31.90
17.80
60 tháng
(2021-05-25) 		10.62 161.47% 11,365,772,464 -40,477,767 -2,377.2
5.22
62.73
17.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2026
17.80
 20,099,400 17.20 18.20 17 884,500 715 0
28/04/2026
17.20
 6,901,000 17.10 17.50 17 184,300 2,300 0
27/04/2026
17.10
 7,043,800 16.90 17.40 16.60 83,300 0 0
24/04/2026
17.10
 7,043,800 16.90 17.40 16.60 83,300 0 0
23/04/2026
17
 9,802,600 17 17.40 16.40 25,000 194,850 0
22/04/2026
17
 6,625,900 16.90 17.30 16.90 11,800 241,436 0
21/04/2026
16.90
 9,042,100 17.20 17.50 16.90 1,600 81,100 0
20/04/2026
17.20
 6,022,800 16.30 17.60 16.30 24,300 56,500 0
17/04/2026
17.30
 14,109,200 17.80 18.10 17.30 0 1,860,429 0
16/04/2026
17.60
 16,950,800 17.30 17.70 16.80 379,500 1,533,000 0
15/04/2026
17.30
 15,152,700 17.30 17.70 17.20 300 27,500 0
14/04/2026
17.20
 15,495,200 17.50 17.80 16.90 17,515 70,400 0
13/04/2026
17.30
 15,133,600 17.10 18.10 16.80 11,900 0 0
10/04/2026
17.10
 10,058,600 17.40 17.90 17.10 3,000 0 0
09/04/2026
17.30
 18,671,400 17.50 18.20 17.10 10,100 20,700 0
08/04/2026
17.50
 18,827,800 16.70 17.70 16.70 18,700 143,700 0
07/04/2026
16.40
 7,928,000 16.10 16.50 15.90 478,400 50,600 1.3
06/04/2026
16
 7,281,600 16.50 16.90 15.70 405,500 22,200 6.5
03/04/2026
16.50
 11,369,400 16.70 17.40 16.10 449,400 358,600 1.4
02/04/2026
16.80
 10,127,500 16.60 16.80 16.20 222,100 1,287,100 -20.8
01/04/2026
16.70
 11,879,700 16.90 17.50 16.60 215,600 777,400 -12.3
31/03/2026
16.70
 12,151,900 16.70 17.10 16.40 531,800 97,300 7.2
30/03/2026
16.70
 10,265,900 16.80 17.10 16.20 370,100 2,524,800 -36.4
27/03/2026
16.90
 20,228,000 16.20 17.30 16.10 370,100 2,524,800 -36.4
26/03/2026
16.20
 8,764,000 16.40 16.70 16.10 763,400 958,500 -3.3
25/03/2026
16.40
 17,780,400 16.20 16.70 15.40 1,417,200 128,000 19.8
24/03/2026
15.70
 12,964,800 14.90 15.70 14.50 1,417,200 128,000 19.8
23/03/2026
14.30
 13,849,600 15.20 15.20 14 2,395,600 1,085,500 18.5
20/03/2026
15.20
 5,949,200 15.40 15.70 15.20 697,300 326,500 5.5
19/03/2026
15.40
 9,969,700 14.80 15.90 14.60 697,300 326,500 5.5
18/03/2026
15
 8,968,300 15.80 15.80 14.80 293,100 709,900 -6.6
17/03/2026
15.30
 7,166,600 16 16 15.20 261,100 1,018,500 -12.0
16/03/2026
15.60
 12,285,800 15.20 16.20 15.20 443,100 931,100 -7.7
13/03/2026
15.20
 10,950,100 14.20 15.90 14.20 795,900 396,300 6.0
12/03/2026
15.10
 10,037,300 15.10 15.60 14.60 959,300 188,500 11.4
11/03/2026
15
 10,897,000 14.40 15.30 13.50 938,700 715,000 3.0
10/03/2026
14.20
 16,334,300 14.50 15 13.10 145,700 503,000 -5.2
09/03/2026
14.50
 9,567,600 15.50 15.60 14.50 145,700 503,000 -5.2
06/03/2026
16.10
 9,248,100 15.90 16.70 15.80 454,400 455,100 0.0
05/03/2026
16
 8,898,400 16.20 16.80 15.60 449,400 358,600 1.4
04/03/2026
16.20
 15,128,300 16.40 16.90 15.20 37,700 45,000 -0.1
03/03/2026
16.50
 10,512,700 16.50 17.10 16 363,400 607,100 -4.3
02/03/2026
16.50
 23,277,500 18.20 18.20 16.40 150,800 176,400 -0.6
27/02/2026
18.10
 16,080,000 18.80 18.80 18 43,000 275,400 -4.4
26/02/2026
18.70
 6,432,500 18.80 19.10 18.60 30,800 318,300 -5.5
25/02/2026
18.80
 10,759,800 19.30 19.50 18.80 567,900 157,700 7.9
24/02/2026
19.30
 9,019,900 19.10 19.60 17.80 538,700 127,000 7.9
23/02/2026
19.20
 6,545,000 19 19.60 18.80 329,200 110,200 4.1
13/02/2026
18.90
 8,208,700 19 19.50 18.80 442,200 800 8.5
12/02/2026
19
 4,017,400 19.40 19.50 19 707,000 12,500 13.3
11/02/2026
19.30
 13,216,800 18.40 19.80 18.40 109,600 256,600 -2.8
10/02/2026
18.40
 5,619,100 18.50 18.80 18.10 75,500 589,300 -9.5
09/02/2026
18.50
 6,139,300 18.50 18.80 18.30 13,500 96,400 -1.6
06/02/2026
18.30
 14,705,100 19.30 19.40 18.30 274,100 572,500 -6.0
05/02/2026
19.30
 11,942,800 19.50 20.30 19.30 274,100 572,500 -6.0
04/02/2026
19.50
 10,996,000 19.40 19.90 19.10 150,800 176,400 -0.6
03/02/2026
19.40
 10,106,200 19.70 20.30 19.40 174,100 60,000 2.3
02/02/2026
19.70
 10,335,000 20 20.50 19.20 174,100 60,000 2.3
30/01/2026
20
 24,228,600 19.40 20.50 19.30 288,600 396,300 -2.2
29/01/2026
19.30
 8,137,800 19.10 19.90 18.80 12,600 370,800 -6.6
28/01/2026
19.10
 17,779,400 18.30 19.70 17.70 112,000 654,700 -9.9
27/01/2026
18.30
 7,652,700 18.30 18.70 17.30 404,600 265,900 2.2
26/01/2026
18.20
 15,536,700 19.80 19.80 17.90 204,500 1,880,200 -33.7
23/01/2026
19.40
 14,727,200 20.60 21.30 19.20 870,500 1,088,000 -4.7
22/01/2026
20.60
 31,687,400 19 20.60 18.50 277,600 1,076,300 -15.2
21/01/2026
18.80
 12,672,300 18.70 19.40 18.30 688,900 485,900 3.7
20/01/2026
18.70
 13,561,500 19.20 19.50 18.60 509,600 562,900 -1.0
19/01/2026
19.20
 9,673,400 19.10 19.70 19 8,600 937,200 -18.0
16/01/2026
19.10
 11,076,700 19.50 19.80 19 1,245,600 1,236,500 -0.5
15/01/2026
19.50
 17,787,900 19.20 20.20 18.60 2,470,300 565,900 36.5
14/01/2026
19.10
 22,399,200 19.70 20.10 18.90 730,500 466,300 5.0
13/01/2026
19.60
 17,200,900 19.80 20.50 19.20 1,046,500 504,000 9.5
12/01/2026
19.70
 18,210,800 18.40 20.10 17.60 1,442,700 1,521,800 -2.4
09/01/2026
18.40
 37,674,700 20.30 20.40 18.30 581,100 200,900 7.7
08/01/2026
20.20
 11,691,400 20.40 20.80 20 402,900 184,600 4.4
07/01/2026
20.10
 10,563,800 20 20.60 19.80 511,700 456,200 0.9
06/01/2026
20
 15,237,300 20.80 21.20 19.80 247,400 395,600 -3.3
05/01/2026
20.90
 11,110,500 21.10 21.60 20.40 215,600 777,400 -12.3
31/12/2025
21.10
 15,996,100 22.30 22.30 21.10 0 0 0
30/12/2025
22.10
 5,091,300 22.60 22.80 22.10 0 0 0
29/12/2025
22.60
 7,003,500 22.10 22.90 21.30 367,300 84,500 6.4
26/12/2025
22.20
 16,384,700 22.30 22.50 21 631,200 134,200 10.6
25/12/2025
22.30
 9,872,000 23 23.30 22.30 119,000 205,100 -2.0
24/12/2025
22.80
 10,660,500 22.60 23.30 22.50 184,200 628,900 -10.2
23/12/2025
22.60
 11,393,900 23.50 23.60 22.40 172,600 675,000 -11.8
22/12/2025
23.40
 9,577,500 22.70 23.40 22.70 200 487,700 -11.2
19/12/2025
22.60
 6,824,800 22.30 22.70 22.20 495,400 386,200 2.5
18/12/2025
22.30
 9,292,700 21.50 22.60 21.40 215,900 309,900 -2.1
17/12/2025
22
 8,546,900 23 23.30 22 37,200 430,000 -9.0
16/12/2025
22.90
 17,725,900 21 22.90 20.10 1,011,200 885,700 2.1
15/12/2025
20.90
 18,973,200 22.20 22.40 20.50 727,400 650,600 1.1
12/12/2025
22.10
 21,351,400 24.30 24.50 21.90 893,100 10,800 19.6
11/12/2025
24.20
 6,851,200 24.50 24.90 24.10 1,600 1,422,100 -34.5
10/12/2025
24.20
 6,076,200 24.80 24.90 24.20 3,600 96,200 -2.3
09/12/2025
24.70
 12,296,400 24.80 25 24.20 69,400 767,600 -17.1
08/12/2025
24.80
 10,856,000 25.50 25.70 24.70 74,000 661,300 -14.7
05/12/2025
25.50
 10,094,900 23.80 26.50 23.80 50,000 246,700 -5.1
04/12/2025
26.30
 14,293,700 26 26.80 25.80 767,600 143,400 16.4
03/12/2025
25.90
 11,158,700 25.50 26.20 24.70 704,900 230,800 12.2
02/12/2025
25.40
 13,332,700 25 25.40 24.20 10,500 505,600 -12.1

Chính sách bảo mật | Điều khoản sử dụng |