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)
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
21/01/2022
42.52
 3,555,688 38.66 42.52 42.38 6,000 10,510 -0.3
20/01/2022
38.66
 11,359,839 35.20 38.66 31.74 13,310 15,000 0.0
19/01/2022
35.20
 735,900 39.06 39.06 35.20 0 0 0
18/01/2022
39.06
 3,370,700 43.40 43.40 39.06 128 5,800 -0.3
17/01/2022
43.40
 7,706,641 48.22 51.20 43.40 5,900 8,400 -0.2
14/01/2022
48.22
 11,441,525 50.39 52.90 45.37 5,114 7,830 -0.2
13/01/2022
50.39
 5,791,411 55.95 57.64 50.39 5,500 14,700 -0.8
12/01/2022
55.95
 11,170,803 62.12 63.75 55.95 8,800 0 0.7
11/01/2022
62.12
 9,345,198 56.49 62.12 54.32 3,300 29,700 -2.3
10/01/2022
56.49
 9,699,352 62.73 67.82 56.49 5,800 12,400 -0.6
07/01/2022
62.73
 6,759,445 58.59 63.75 56.97 2,700 3,365 -0.1
06/01/2022
58.59
 8,924,650 58.05 61.98 54.25 4,600 34,300 -2.6
05/01/2022
58.05
 6,618,058 52.83 58.05 52.90 8,200 900 0.6
04/01/2022
52.83
 4,285,793 48.08 52.83 48.15 1,400 200 0.1
31/12/2021
48.08
 6,625,338 47.95 49.30 45.44 2,700 1,400 0.1
30/12/2021
47.95
 5,402,587 48.01 49.37 46.32 15,520 11,600 0.3
29/12/2021
48.01
 9,805,210 47.54 51.88 46.45 3,910 3,729,700 -269.0
28/12/2021
47.54
 9,852,259 43.27 47.54 44.08 3,100 4,006,400 -279.6
27/12/2021
43.27
 8,924,462 39.33 43.27 39.20 12,000 5,032,300 -310.2
24/12/2021
39.33
 9,537,493 40.21 41.91 37.71 565 3,001,000 -174.6
23/12/2021
40.21
 13,356,546 44.62 46.79 40.21 9,200 4,003,300 -250.6
22/12/2021
44.62
 11,348,001 41.77 45.91 41.98 14,811 5,004,000 -328.7
21/12/2021
41.77
 9,370,475 37.98 41.77 36.89 12,600 3,007,899 -173.0
20/12/2021
37.98
 7,672,375 35.94 38.32 33.70 33,447 950 1.8
17/12/2021
35.94
 8,519,300 33.70 36.69 34.04 22,509 2,309,200 -122.3
16/12/2021
33.70
 10,031,258 30.72 33.77 31.20 22,820 3,566,100 -176.2
15/12/2021
30.72
 7,807,300 27.94 30.72 27.94 1,000 2,300 -0.1
14/12/2021
27.94
 3,675,957 27.80 29.23 27.60 2,032 2,200 -0.0
13/12/2021
27.80
 4,685,845 25.84 28.35 24.96 700 34,100 -1.3
10/12/2021
25.84
 3,543,005 26.65 27.74 25.77 0 2,000 -0.1
09/12/2021
26.65
 2,353,922 27.06 27.80 26.31 1,060 24,100 -0.9
08/12/2021
27.06
 2,869,127 28.41 29.23 27.06 900 18,900 -0.7
07/12/2021
28.41
 6,101,415 26.58 28.89 24.82 31,107 2,100 1.2
06/12/2021
26.58
 5,692,400 29.50 29.50 26.58 1,800 42,300 -1.7
03/12/2021
29.50
 7,541,814 28.62 31.47 28.14 1,700 5,100 -0.2
02/12/2021
28.62
 4,923,884 26.04 28.62 26.04 0 4,400 -0.2
01/12/2021
26.04
 6,603,180 27.47 28.48 24.75 0 673,300 -26.0
30/11/2021
27.47
 10,305,268 30.52 32.89 27.47 3,900 464,480 -19.2
29/11/2021
30.52
 10,762,221 28.82 31.60 27.53 58,260 4,536,300 -197.5
26/11/2021
28.82
 5,712,234 26.24 28.82 27.13 3,700 674,100 -28.5
25/11/2021
26.24
 1,681,538 23.87 26.24 24.62 0 519,000 -20.1
24/11/2021
23.87
 3,524,375 21.70 23.87 21.70 7,200 191,000 -6.4
23/11/2021
21.70
 5,309,551 19.94 21.90 18.31 2,980 262,700 -7.9
22/11/2021
19.94
 11,165,428 21.36 23.46 19.26 3,000 520,200 -16.9
19/11/2021
21.36
 13,201,336 19.53 21.43 19.67 6,700 405,900 -12.6
18/11/2021
19.53
 3,416,188 17.77 19.53 17.97 12,900 431,000 -11.9
17/11/2021
17.77
 7,294,799 16.21 17.77 16.21 5,100 323,300 -8.3
16/11/2021
16.21
 19,569,277 14.78 16.21 14.78 32,500 471,600 -10.5
15/11/2021
14.78
 3,043,078 13.50 14.78 14.78 0 55,000 -1.2
12/11/2021
13.50
 4,461,806 12.27 13.50 13.22 0 48,500 -1.0
11/11/2021
12.27
 13,161,534 11.19 12.27 11.87 10,100 733,518 -13.1
10/11/2021
11.19
 6,425,683 10.17 11.19 10.17 0 28,600 -0.5
09/11/2021
10.17
 17,022,766 9.29 10.17 9.36 6,500 563,600 -8.2
08/11/2021
9.29
 13,383,489 8.48 9.29 8.48 0 67,000 -0.9
05/11/2021
8.48
 3,712,382 8.41 8.61 8.34 220,918 1,000 2.7
04/11/2021
8.41
 6,593,933 8.14 8.54 8.07 304,500 50,000 3.2
03/11/2021
8.14
 15,848,411 8.82 9.36 8.00 386,300 27,200 4.6
02/11/2021
8.82
 10,684,861 8.21 8.95 8.14 10,000 30,300 -0.3
01/11/2021
8.21
 7,689,189 8.34 8.54 8.21 35,100 9,900 0.3
29/10/2021
8.34
 12,717,745 8.00 8.54 7.87 320,400 202,500 1.5
28/10/2021
8.00
 5,499,798 7.87 8.07 7.87 36,200 3,000 0.4
27/10/2021
7.87
 6,318,800 7.87 8.00 7.80 14,900 1,000 0.2
26/10/2021
7.87
 3,589,759 7.87 7.87 7.66 5,600 600 0.1
25/10/2021
7.87
 6,070,870 7.80 8.14 7.80 165,600 68,000 1.1
22/10/2021
7.80
 11,585,114 7.26 7.87 7.26 222,000 121,000 1.1
21/10/2021
7.26
 2,950,418 7.32 7.46 7.19 500 0 0.0
20/10/2021
7.32
 4,729,567 7.39 7.46 7.19 13,500 500 0.1
19/10/2021
7.39
 3,692,112 7.46 7.53 7.32 40,400 0 0.4
18/10/2021
7.46
 3,755,015 7.60 7.73 7.46 70,000 0 0.8
15/10/2021
7.60
 2,950,496 7.60 7.73 7.46 241,300 5,000 2.7
14/10/2021
7.60
 8,734,971 7.32 7.80 7.32 173,000 9,700 1.8
13/10/2021
7.32
 4,058,764 7.32 7.60 7.12 4,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |