CTCP Tập đoàn C.E.O (ceo)

25.80
-0.50
(-1.90%)
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
(2025-11-04) 		0.80 3.19% 299,452,700 -13,196,100 -328.2
23.50
26.50
26.30
2 tháng
(2025-10-06) 		0.50 1.97% 868,685,200 -14,573,700 -375.7
22.90
31.90
26.30
3 tháng
(2025-09-05) 		0.10 0.39% 1,264,417,000 -10,489,300 -268.7
22.90
31.90
26.30
6 tháng
(2025-06-09) 		8.38 47.80% 2,774,768,200 -6,227,600 -209.1
16.57
31.90
26.30
12 tháng
(2024-12-09) 		12.09 87.55% 3,646,003,633 -2,327,630 -100.0
9.81
31.90
26.30
24 tháng
(2023-12-15) 		5.22 25.24% 5,350,067,157 -3,989,494 -124.9
9.81
31.90
26.30
36 tháng
(2022-12-20) 		11.79 83.61% 7,885,531,917 4,676,504 93.7
9.81
31.90
26.30
60 tháng
(2020-12-30) 		17.56 210.50% 10,643,300,152 -34,096,867 -2,267.1
5.22
62.73
26.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2025
18
 19,742,900 18.48 18 18 1,238,300 372,300 16.7
14/07/2025
18.38
 33,873,900 17.81 18.38 17.14 47,700 876,700 -15.3
11/07/2025
17.81
 18,954,200 18.10 18.19 17.71 938,800 118,300 15.4
10/07/2025
18.10
 21,120,700 17.90 18.10 17.81 414,400 665,700 -4.9
09/07/2025
17.90
 24,427,400 17.90 17.90 17.71 871,100 1,795,000 -17.5
08/07/2025
17.90
 15,294,600 18.10 17.90 17.62 1,058,700 634,500 7.9
07/07/2025
18
 31,855,500 17.14 18 17.05 1,002,100 327,700 12.9
04/07/2025
17.14
 20,553,600 16.67 17.62 16.67 2,279,300 495,000 32.2
03/07/2025
16.67
 21,559,200 16.86 16.67 16.57 814,200 307,100 9.0
02/07/2025
16.86
 10,853,900 14.95 16.86 14.95 3,095,600 348,800 48.1
01/07/2025
16.57
 20,291,800 15.52 16.57 15.52 17,800 0 0.3
30/06/2025
17.05
 9,803,100 17.24 17.62 16.86 789,900 210,800 10.4
27/06/2025
17.05
 15,890,500 17.14 17.62 16.95 9,900 388,200 -6.8
26/06/2025
17.14
 10,602,500 17.05 17.14 16.86 231,700 1,032,900 -14.4
25/06/2025
17.05
 15,007,500 17.43 17.05 17.05 319,800 927,300 -11.1
24/06/2025
17.33
 17,673,000 17.62 18.10 17.33 420,800 1,545,900 -21.1
23/06/2025
17.62
 20,794,400 17.14 17.62 16.67 1,192,200 293,400 16.2
20/06/2025
17.05
 9,234,000 17.33 17.05 16.95 313,900 935,000 -11.4
19/06/2025
17.33
 27,833,100 16.57 17.33 16.38 2,364,200 554,300 31.9
18/06/2025
16.57
 13,676,500 17.14 17.33 16.48 216,400 853,800 -11.4
17/06/2025
16.95
 19,949,100 16.86 16.95 16.86 527,600 1,659,100 -20.6
16/06/2025
16.86
 10,262,400 16.19 16.86 15.90 827,400 1,011,500 -3.3
13/06/2025
16.57
 42,989,500 17.24 16.57 15.90 1,090,300 4,042,300 -52.0
12/06/2025
17.24
 16,503,700 17.24 17.24 17.05 603,600 400,500 3.6
11/06/2025
17.14
 23,375,400 16.76 17.14 16.38 1,292,500 853,800 7.6
10/06/2025
17.05
 17,926,100 17.24 17.05 16.76 1,059,200 1,210,400 -2.8
09/06/2025
17.52
 20,020,600 17.24 17.52 16.86 671,600 342,500 6.1
06/06/2025
17.24
 35,454,900 17.90 17.24 17.05 3,079,900 1,019,400 36.9
05/06/2025
17.90
 25,279,600 17.71 17.90 17.62 2,121,600 878,000 23.6
04/06/2025
17.71
 19,281,900 17.52 17.71 17.24 1,745,200 1,933,400 -4.0
03/06/2025
17.52
 27,851,200 17.14 17.52 16.67 1,532,100 67,400 26.4
02/06/2025
17.05
 27,474,800 15.90 17.05 15.52 1,844,300 40,700 32.1
30/05/2025
15.71
 27,983,600 14.19 15.71 13.81 2,744,200 582,600 34.7
29/05/2025
14.86
 27,535,200 14.10 15.14 14 183,500 2,500 2.8
28/05/2025
14.10
 16,318,000 14 14.10 13.81 129,000 370,000 -3.6
27/05/2025
13.90
 28,738,300 12.57 13.90 12.57 535,800 18,300 7.0
26/05/2025
12.67
 13,800,800 12 12.67 11.81 45,100 61,700 -0.2
23/05/2025
12.10
 3,925,100 12.10 12.10 12 7,000 3,100 0.0
22/05/2025
12.19
 8,046,700 12.29 12.48 12.10 1,600 490,000 -6.3
21/05/2025
12.29
 8,913,200 12.38 12.29 12 1,000 1,672,100 -21.5
20/05/2025
12.29
 6,275,100 12.38 12.57 12.19 8,400 2,138,100 -27.5
19/05/2025
12.38
 6,179,700 12.48 12.67 12.29 15,500 39,300 -0.3
16/05/2025
12.48
 6,782,400 12.67 12.48 12.48 211,900 122,700 1.2
15/05/2025
12.57
 10,644,300 12.38 12.86 12.38 3,200 47,300 0
14/05/2025
12.38
 7,783,600 12.29 12.38 12.10 1,000 981,000 0
13/05/2025
12.29
 7,567,700 12.38 12.57 12.19 106,600 266,500 0
12/05/2025
12.29
 3,927,400 12.19 12.38 12.10 4,600 3,700 0
09/05/2025
12.19
 8,920,200 12.29 12.57 12 406,800 6,100 0
08/05/2025
12.19
 4,469,600 12.29 12.48 12.10 39,600 411,200 0
07/05/2025
12.29
 7,981,300 12.10 12.57 12 108,500 389,900 0
06/05/2025
12.10
 9,998,100 11.81 12.48 10.86 358,700 733,300 0
05/05/2025
11.90
 3,076,100 11.71 12 11.71 9,100 230,300 0
29/04/2025
11.71
 3,137,600 11.81 11.90 11.62 203,900 0 2.5
28/04/2025
11.81
 2,922,900 11.62 11.90 11.62 177,900 0 2.2
25/04/2025
11.71
 4,844,500 12 12.10 11.71 351,700 155,300 2.4
24/04/2025
11.90
 5,608,900 11.90 12.19 11.71 90,400 167,400 -1.0
23/04/2025
11.81
 7,128,700 11.62 12.29 11.62 24,040 574,800 -6.9
22/04/2025
11.62
 15,481,000 11.14 11.90 10.76 647,500 895,400 -3.0
21/04/2025
11.90
 6,724,600 12 12.29 11.81 210,700 146,500 0.8
18/04/2025
12.10
 9,773,600 12.10 12.38 12 1,132,500 81,900 13.4
17/04/2025
12.10
 12,257,000 11.62 12.19 11.24 2,156,500 119,600 24.7
16/04/2025
11.71
 4,909,700 11.52 11.90 11.43 291,800 266,500 0.3
15/04/2025
11.62
 6,617,700 11.90 12 11.52 1,000 564,600 -6.9
14/04/2025
12
 6,229,600 11.81 12 10.86 2,400 794,700 -9.8
11/04/2025
11.81
 17,192,400 11.71 11.81 11.05 744,200 694,800 0.4
10/04/2025
10.76
 260,900 10.76 10.76 10.76 0 1,200 -0.0
09/04/2025
9.81
 15,439,500 9.81 10.86 9.81 1,160,800 552,400 6.4
08/04/2025
10.86
 9,850,100 11.05 12 10.86 384,100 154,300 2.7
04/04/2025
12
 16,092,100 12.38 12.38 11.14 485,500 166,535 3.8
03/04/2025
12.38
 15,530,900 12.95 13.52 12.38 542,100 261,600 3.6
02/04/2025
13.71
 3,224,400 13.71 14 13.71 122,925 0 1.8
01/04/2025
13.71
 2,360,400 13.43 13.71 13.33 66,800 4,718 0.9
31/03/2025
13.52
 5,741,200 13.52 13.81 13.33 248,019 345,050 -1.4
28/03/2025
13.62
 5,264,900 13.81 14.10 13.52 100 319,800 -4.6
27/03/2025
13.90
 5,055,800 13.71 14.10 13.71 12,100 32,110 -0.3
26/03/2025
14
 3,759,500 13.90 14.38 13.90 10,600 2,395 0.1
25/03/2025
14.29
 4,682,000 14.10 14.48 14.10 9,800 10,385 -0.0
24/03/2025
14.19
 5,510,800 14.19 14.38 13.90 5,651 12,000 -0.1
21/03/2025
14.29
 2,948,800 13.33 14.57 13.33 2,100 1,136 0.0
20/03/2025
14.48
 5,378,100 14.48 14.57 14.10 420,700 313,400 1.6
19/03/2025
14.38
 5,123,200 14.19 14.57 13.14 76,600 122,047 -0.7
18/03/2025
14.48
 6,717,600 14.57 14.95 14.48 13,600 164,909 -2.4
17/03/2025
14.86
 11,848,400 14.38 14.86 14.19 323,500 200 0
14/03/2025
14.19
 10,453,100 14 14.57 13.90 235,000 19,000 3.2
13/03/2025
14
 7,011,100 13.81 14.48 13.81 105,800 33 1.6
12/03/2025
14.19
 7,557,200 14.29 14.48 14 8,000 164,300 -2.3
11/03/2025
14.29
 7,161,800 14 14.29 13.90 83,700 0 1.2
10/03/2025
14.19
 5,038,800 14.29 14.57 14.19 0 15,100 -0.2
07/03/2025
14.29
 15,260,600 12.67 14.76 12.67 109,800 29,200 1.2
06/03/2025
13.90
 6,429,300 13.43 13.90 13.43 226,200 176,500 0.7
05/03/2025
13.62
 4,866,400 12.67 14.10 12.67 9,000 75,100 -0.9
04/03/2025
13.90
 6,126,300 13.43 14.19 13.43 6,100 0 0.1
03/03/2025
13.90
 6,057,900 14 14.19 13.90 147,200 30,100 1.7
28/02/2025
13.90
 5,530,000 13.71 14.19 13.71 200 609,400 -8.9
27/02/2025
14.10
 8,278,000 13.81 14.19 13.52 77,600 37,800 0.6
26/02/2025
13.81
 4,092,100 13.52 14 13.52 16,200 2,100 0.2
25/02/2025
13.81
 7,454,000 12.57 14.29 12.57 50,000 299,400 -3.7
24/02/2025
13.81
 4,152,500 13.52 14 13.52 4,700 229,600 -3.3
21/02/2025
13.81
 8,387,700 13.33 14 13.24 598,300 15,200 8.4
20/02/2025
13.52
 6,736,700 12.57 14.10 12.57 38,100 167,900 -1.9

Chính sách bảo mật | Điều khoản sử dụng |