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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |