CTCP Tập đoàn C.E.O (ceo)

15.20
0.10
(0.66%)
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
(2026-02-11) 		-4.20 -21.76% 188,181,300 1,603,300 29.4
14.20
19.30
15.20
2 tháng
(2026-01-12) 		-4.60 -23.35% 500,357,300 -1,087,200 -27.0
14.20
20.60
15.20
3 tháng
(2025-12-15) 		-5.80 -27.75% 733,978,000 -2,059,400 -53.3
14.20
23.40
15.20
6 tháng
(2025-09-15) 		-9.50 -38.62% 1,962,672,300 -12,854,800 -333.9
14.20
31.90
15.20
12 tháng
(2025-03-18) 		0.62 4.31% 4,160,543,200 -4,369,650 -168.0
9.81
31.90
15.20
24 tháng
(2024-03-25) 		-6.12 -28.86% 5,507,722,381 -7,983,578 -229.8
9.81
31.90
15.20
36 tháng
(2023-03-29) 		0.38 2.61% 8,195,858,555 -5,076,496 -127.8
9.81
31.90
15.20
60 tháng
(2021-04-08) 		6.28 71.28% 11,117,358,094 -35,535,267 -2,331.9
5.22
62.73
15.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
22.24
 7,136,503 21.29 22.31 21.02 0 0 0
29/07/2022
21.29
 4,380,073 21.57 22.04 21.23 0 0 0
28/07/2022
21.57
 9,963,545 20.75 22.58 20.96 0 0 0
27/07/2022
20.75
 3,949,108 20.34 20.82 20.01 0 0 0
26/07/2022
20.34
 4,417,449 20.75 21.23 20.28 0 0 0
25/07/2022
20.75
 5,719,128 20.82 21.36 20.01 0 2,200 -0.1
22/07/2022
20.82
 4,936,023 21.50 21.70 20.75 0 0 0
21/07/2022
21.50
 6,023,042 22.04 22.38 21.36 0 0 0
20/07/2022
22.04
 10,185,385 20.34 22.31 20.68 0 0 0
19/07/2022
20.34
 4,672,045 20.01 21.02 19.53 0 25,100 -0.7
18/07/2022
20.01
 6,750,277 20.62 21.16 19.73 0 0 0
15/07/2022
20.62
 9,800,076 19.87 21.23 19.67 0 0 0
14/07/2022
19.87
 4,373,031 19.53 20.21 18.99 0 0 0
13/07/2022
19.53
 5,873,986 20.34 20.82 19.33 0 0 0
12/07/2022
20.34
 6,968,918 19.60 20.96 19.12 0 440,300 -13.3
11/07/2022
19.60
 6,485,979 19.80 20.55 18.99 0 0 0
08/07/2022
19.80
 6,385,693 18.11 19.87 18.31 0 0 0
07/07/2022
18.11
 2,449,842 17.63 18.38 17.29 0 0 0
06/07/2022
17.63
 4,716,492 17.77 18.99 16.95 0 0 0
05/07/2022
17.77
 3,085,457 18.79 18.99 17.70 0 0 0
04/07/2022
18.79
 2,383,445 18.99 19.80 18.45 0 500 -0.0
01/07/2022
18.99
 6,278,725 17.84 19.60 16.34 0 2,200 -0.1
30/06/2022
17.84
 4,436,493 19.73 20.07 17.77 0 0 0
29/06/2022
19.73
 3,185,260 20.28 20.82 19.40 0 6,000 -0.2
28/06/2022
20.28
 6,382,794 18.45 20.28 18.45 0 10,000 -0.3
27/06/2022
18.45
 3,476,795 18.11 19.26 17.63 0 0 0
24/06/2022
18.11
 4,881,372 18.92 20.14 18.04 6,000 83,100 -2.2
23/06/2022
18.92
 3,715,463 17.23 18.92 17.36 12,000 300 0.3
22/06/2022
17.23
 3,479,507 15.67 17.23 14.65 300 36,200 -0.9
21/06/2022
15.67
 5,684,007 17.36 17.56 15.67 2,300 4,000 -0.0
20/06/2022
17.36
 5,500,562 19.26 20.01 17.36 400 3,900 -0.1
17/06/2022
19.26
 7,113,035 21.36 21.36 19.26 477,400 38,100 12.5
16/06/2022
21.36
 3,562,035 21.36 23.06 20.68 2,300 0 0.1
15/06/2022
21.36
 4,476,555 23.33 23.87 21.02 6,500 900 0.2
14/06/2022
23.33
 3,975,437 23.26 24.41 21.77 76,300 26,000 1.8
13/06/2022
23.26
 6,022,172 25.84 25.84 23.26 85,046 5,600 2.8
10/06/2022
25.84
 3,751,496 27.40 27.40 25.84 1,600 0 0.1
09/06/2022
27.40
 2,071,459 27.80 28.28 27.40 500 15,500 -0.6
08/06/2022
27.80
 4,178,846 26.52 28.82 26.58 0 0 0
07/06/2022
26.52
 5,491,393 27.19 27.19 25.09 500 3,000 -0.1
06/06/2022
27.19
 3,544,205 29.03 29.50 27.19 500 100 0.0
03/06/2022
29.03
 5,691,829 27.13 29.43 26.65 500 0 0.0
02/06/2022
27.13
 6,167,009 28.82 29.57 27.13 0 0 0
01/06/2022
28.82
 5,666,286 29.97 29.97 28.14 5,900 2,000 0.2
31/05/2022
29.97
 6,139,808 29.91 30.45 28.69 429,400 14,600 18.3
30/05/2022
29.91
 3,780,452 29.77 30.79 29.23 900 15,700 -0.6
27/05/2022
29.77
 4,873,614 29.36 31.13 28.96 2,300 1,900 0.0
26/05/2022
29.36
 4,575,530 29.97 30.52 29.09 9,600 59,900 -2.2
25/05/2022
29.97
 7,024,067 27.26 29.97 27.40 7,500 2,000 0.2
24/05/2022
27.26
 5,185,440 24.82 27.26 23.80 0 16,900 -0.6
23/05/2022
24.82
 5,280,038 26.79 28.08 24.14 1,500 17,300 -0.6
20/05/2022
26.79
 4,627,547 25.91 28.14 25.77 76,600 0 3.1
19/05/2022
25.91
 4,591,759 25.84 26.38 23.74 16,000 70,600 -2.0
18/05/2022
25.84
 5,164,946 25.16 27.26 25.23 6,600 16,900 -0.4
17/05/2022
25.16
 3,682,111 22.92 25.16 22.51 10,200 600 0.3
16/05/2022
22.92
 4,672,798 20.89 22.92 20.34 73,200 2,600 2.4
13/05/2022
20.89
 6,600,518 22.18 22.65 20.07 7,700 2,700 0.2
12/05/2022
22.18
 6,143,898 24.62 25.57 22.18 4,900 0 0.2
11/05/2022
24.62
 2,789,148 22.38 24.62 22.38 3,600 100 0.1
10/05/2022
22.38
 4,430,546 20.34 22.38 18.65 500 700 -0.0
09/05/2022
20.34
 6,047,941 22.58 22.58 20.34 4,500 5,400 -0.0
06/05/2022
22.58
 3,419,462 24.75 24.75 22.58 11,400 300 0.4
05/05/2022
24.75
 3,334,728 25.77 27.06 23.26 700 2,100 -0.1
04/05/2022
25.77
 3,349,960 27.94 28.21 25.77 2,000 0 0.1
29/04/2022
27.94
 5,697,485 26.65 29.03 25.84 1,800 200 0.1
28/04/2022
26.65
 4,464,434 28.08 29.16 26.52 4,200 6,300 -0.1
27/04/2022
28.08
 4,542,081 25.57 28.08 25.63 3,600 2,100 0.1
26/04/2022
25.57
 6,952,626 23.26 25.57 20.96 700 300 0.0
25/04/2022
23.26
 3,858,712 25.84 27.13 23.26 1,100 0 0.0
22/04/2022
25.84
 6,142,100 28.69 29.16 25.84 3,000 3,300 -0.0
21/04/2022
28.69
 5,505,700 31.87 31.87 28.69 1,000 12,600 -0.5
20/04/2022
31.87
 2,768,940 34.72 35.13 31.87 600 1,000 -0.0
19/04/2022
34.72
 2,473,000 35.26 36.62 34.38 0 0 0
18/04/2022
35.26
 4,508,200 35.26 38.66 32.21 700 1,400 -0.0
15/04/2022
35.26
 2,752,700 37.30 37.30 34.59 0 0 0
14/04/2022
37.30
 2,315,600 38.32 39.60 37.30 500 0 0.0
13/04/2022
38.32
 5,050,899 36.62 38.45 34.59 1,100 6,300 -0.3
12/04/2022
36.62
 3,511,044 40.42 40.96 36.62 3,100 12,100 -0.5
08/04/2022
40.42
 2,781,865 39.81 41.37 39.67 2,000 8,800 -0.4
07/04/2022
39.81
 5,463,731 41.98 42.05 38.52 8,300 100 0.5
06/04/2022
41.98
 5,463,664 44.08 44.42 40.96 10,900 4,200 0.4
05/04/2022
44.08
 2,676,768 44.08 45.30 43.13 2,000 3,000 -0.1
04/04/2022
44.08
 3,601,065 45.37 46.45 44.08 4,000 3,400 0.0
01/04/2022
45.37
 3,786,975 43.40 45.44 42.25 2,500 12,000 -0.6
31/03/2022
43.40
 3,911,429 44.69 45.44 42.11 5,300 4,800 0.0
30/03/2022
44.69
 6,646,766 47.54 47.81 43.40 9,800 2,100 0.5
29/03/2022
47.54
 4,258,188 44.76 48.69 43.74 0 0 0
28/03/2022
44.76
 14,004,870 48.15 48.15 43.33 3,500 500 0.2
25/03/2022
48.15
 5,668,769 49.17 49.44 48.15 0 0 0
24/03/2022
49.17
 7,023,978 49.44 50.86 48.83 0 0 0
23/03/2022
49.44
 6,337,804 49.64 50.32 48.83 100 0 0.0
22/03/2022
49.64
 7,937,295 50.32 51.95 49.51 0 3,400 -0.3
21/03/2022
50.32
 7,640,759 47.47 50.79 47.47 0 5,500 -0.4
18/03/2022
47.47
 7,476,724 46.45 48.76 46.32 1,133,700 507,200 43.8
17/03/2022
46.45
 3,870,835 46.32 49.51 46.18 100 35,200 -2.4
16/03/2022
46.32
 4,307,959 46.79 48.83 46.25 0 9,500 -0.7
15/03/2022
46.79
 3,989,480 45.50 47.20 45.50 252,300 5,000 17.0
14/03/2022
45.50
 6,716,469 43.67 47.47 42.38 230,900 1,300 15.1
11/03/2022
43.67
 4,243,020 45.17 45.44 42.72 4,000 0 0.3
10/03/2022
45.17
 3,178,429 44.15 46.66 44.76 2,000 1,400 0.0

Chính sách bảo mật | Điều khoản sử dụng |