CTCP Tập đoàn C.E.O (ceo)

19.10
0.80
(4.37%)
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
(2025-12-29) 		-4.30 -19.03% 306,555,300 -464,200 -14.7
18.20
22.60
19.10
2 tháng
(2025-12-01) 		-6.70 -26.80% 539,393,500 -3,282,800 -85.3
18.20
26.30
19.10
3 tháng
(2025-10-30) 		-9 -32.97% 885,485,700 -17,671,500 -450.0
18.20
27.30
19.10
6 tháng
(2025-08-01) 		-3.89 -17.53% 2,367,703,900 -14,662,100 -388.2
18.20
31.90
19.10
12 tháng
(2025-02-03) 		6.40 53.72% 4,057,052,158 -1,950,385 -137.9
9.81
31.90
19.10
24 tháng
(2024-02-15) 		-1.02 -5.28% 5,571,951,795 -8,235,124 -234.3
9.81
31.90
19.10
36 tháng
(2023-02-13) 		5.14 39.10% 8,107,912,026 -2,409,996 -72.5
9.81
31.90
19.10
60 tháng
(2021-02-23) 		10.70 140.94% 10,998,313,138 -37,248,167 -2,349.3
5.22
62.73
19.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/03/2022
44.15
 5,986,082 43.74 45.44 42.11 4,400 3,200 0.1
08/03/2022
43.74
 8,916,240 47.47 47.47 43.00 900 750 0.0
07/03/2022
47.47
 4,806,397 47.95 48.76 47.00 600 1,200 -0.0
04/03/2022
47.95
 6,595,432 47.54 50.18 47.00 3,826 1,300 0.2
03/03/2022
47.54
 4,216,129 47.47 48.62 46.79 9,600 0 0.7
02/03/2022
47.47
 5,977,069 48.69 49.30 46.86 700 11,600 -0.8
01/03/2022
48.69
 8,169,767 44.56 48.76 44.22 60,100 3,200 3.9
28/02/2022
44.56
 3,740,591 44.96 45.78 43.20 500 12,600 -0.8
25/02/2022
44.96
 3,892,091 43.94 46.11 43.94 1,000 1,200 -0.0
24/02/2022
43.94
 13,472,391 47.27 47.61 42.59 8,300 11,200 -0.2
23/02/2022
47.27
 5,504,330 44.96 48.56 40.69 3,600 1,900 0.1
22/02/2022
44.96
 14,956,046 49.91 50.18 44.96 37,600 3,800 2.3
21/02/2022
49.91
 5,582,032 48.49 52.63 48.49 1,200 500 0.1
18/02/2022
48.49
 5,756,266 45.17 49.51 43.06 100 1,000 -0.1
17/02/2022
45.17
 6,319,033 45.37 49.44 44.08 6,000 3,200 0.2
16/02/2022
45.37
 6,304,829 41.30 45.37 41.50 2,000 1,700 0.0
15/02/2022
41.30
 4,230,967 39.67 42.25 39.33 1,100 60,000 -3.6
14/02/2022
39.67
 5,591,849 37.64 41.03 34.59 200 450 -0.0
11/02/2022
37.64
 4,632,485 41.23 42.05 37.30 2,300 1,400 0.0
10/02/2022
41.23
 5,510,922 37.50 41.23 38.72 1,100 2,000 -0.1
09/02/2022
37.50
 9,170,327 34.11 37.50 30.72 1,100 11,900 -0.5
08/02/2022
34.11
 6,916,337 37.84 37.91 34.11 68,300 4,000 3.2
07/02/2022
37.84
 4,895,488 42.05 44.15 37.84 2,400 117,800 -6.6
28/01/2022
42.05
 6,641,804 42.05 43.00 37.98 1,500 4,300 -0.2
27/01/2022
42.05
 5,729,606 46.45 48.15 41.84 2,500 5,100 -0.2
26/01/2022
46.45
 5,969,069 42.52 46.73 42.72 6,300 10,500 -0.3
25/01/2022
42.52
 7,706,226 38.66 42.52 35.13 74,500 200 4.1
24/01/2022
38.66
 10,548,732 42.52 46.73 38.66 66,100 15,682 3.3

Chính sách bảo mật | Điều khoản sử dụng |