CTCP Tập đoàn C.E.O (ceo)

15.10
0
(0%)
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
(2026-05-13) 		-2.10 -12.21% 179,168,600 4,334,890 0
14.80
17.90
15.10
2 tháng
(2026-04-13) 		-2.20 -12.72% 394,571,400 1,065,244 0
14.80
17.90
15.10
3 tháng
(2026-03-16) 		-0.50 -3.21% 631,059,600 -894,356 -49.9
14.30
17.90
15.10
6 tháng
(2025-12-15) 		-5.80 -27.75% 1,375,987,700 -2,554,156 -97.2
14.20
23.40
15.10
12 tháng
(2025-06-17) 		-1.85 -10.93% 4,101,498,000 -7,954,156 -303.2
14.20
31.90
15.10
24 tháng
(2024-06-24) 		-0.50 -3.21% 5,637,331,057 -6,218,784 -230.6
9.81
31.90
15.10
36 tháng
(2023-06-28) 		-2.33 -13.36% 8,342,582,471 -10,121,196 -287.7
9.81
31.90
15.10
60 tháng
(2021-07-08) 		9 147.40% 11,495,341,212 -36,441,885 -2,380.0
5.22
62.73
15.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/10/2021
7.32
 2,524,200 7.32 7.39 7.19 13,000 0 0.1
11/10/2021
7.32
 2,206,600 7.32 7.46 6.71 74,000 0 0.8
08/10/2021
7.32
 6,303,049 7.60 7.66 7.26 86,300 0 1.0
07/10/2021
7.60
 7,906,957 7.32 7.66 7.32 246,000 3,000 2.7
06/10/2021
7.32
 5,902,861 7.32 7.53 7.19 392,000 15,500 4.1
05/10/2021
7.32
 7,395,370 6.92 7.32 6.85 479,000 17,700 4.9
04/10/2021
6.92
 3,378,875 6.78 7.05 6.78 440,000 10,000 4.4
01/10/2021
6.78
 2,672,404 6.99 6.99 6.78 0 10,000 -0.1
30/09/2021
6.99
 2,017,272 6.78 7.05 6.71 229,600 10,000 2.2
29/09/2021
6.78
 2,096,580 6.78 6.92 6.58 9,000 10,000 -0.0
28/09/2021
6.78
 3,988,979 6.58 6.78 6.37 6,500 6,000 0.0
27/09/2021
6.58
 6,934,283 7.05 7.12 6.58 500 0 0.0
24/09/2021
7.05
 3,330,507 7.26 7.32 6.99 238,500 0 2.5
23/09/2021
7.26
 4,087,798 7.53 7.80 7.12 144,000 30,000 1.3
22/09/2021
7.53
 8,517,118 7.12 7.53 6.92 245,031 0 2.7
21/09/2021
7.12
 7,493,800 7.26 7.26 6.85 8,700 38,000 -0.3
20/09/2021
7.26
 6,097,331 7.46 7.73 7.26 27,000 0 0.3
17/09/2021
7.46
 11,968,275 7.26 7.80 7.19 332,500 20,800 3.5
16/09/2021
7.26
 3,333,722 7.12 7.26 7.05 266,000 0 2.8
15/09/2021
7.12
 5,281,108 7.05 7.46 6.99 337,100 1,900 3.6
14/09/2021
7.05
 4,858,447 6.92 7.12 6.78 292,500 100 3.0
13/09/2021
6.92
 6,811,913 7.12 7.26 6.85 202,600 15,000 1.9
10/09/2021
7.12
 7,204,402 7.12 7.53 7.12 174,000 2,200 1.9
09/09/2021
7.12
 12,383,751 6.51 7.12 6.51 117,000 35,400 0.8
08/09/2021
6.51
 2,595,682 6.58 6.71 6.44 3,000 0 0.0
07/09/2021
6.58
 4,744,241 6.85 6.99 6.51 6,000 28,400 -0.2
06/09/2021
6.85
 13,855,682 6.31 6.92 6.31 16,300 42,300 -0.3
01/09/2021
6.31
 2,139,382 6.31 6.37 6.17 0 0 0
31/08/2021
6.31
 3,580,986 6.10 6.44 6.04 0 3,874 -0.0
30/08/2021
6.10
 2,651,805 6.10 6.24 5.97 0 0 0
27/08/2021
6.10
 2,800,200 5.83 6.10 5.70 34,000 0 0.3
26/08/2021
5.83
 1,052,305 5.83 5.90 5.76 30,000 0 0.3
25/08/2021
5.83
 1,653,609 5.83 5.90 5.63 53,800 0 0.5
24/08/2021
5.83
 2,061,979 5.76 5.90 5.70 8,000 0 0.1
23/08/2021
5.76
 2,366,084 5.97 6.04 5.76 3,000 500 0.0
20/08/2021
5.97
 5,869,200 6.31 6.31 5.90 60,000 800 0.5
19/08/2021
6.31
 2,609,100 6.37 6.37 6.24 0 0 0
18/08/2021
6.37
 2,164,100 6.44 6.51 6.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |