CTCP Tập đoàn C.E.O (ceo)

18.30
0.10
(0.55%)
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) 		-4.40 -19.47% 298,902,600 -602,900 -17.0
18.20
22.60
18.30
2 tháng
(2025-11-28) 		-7.50 -29.18% 545,568,900 -4,611,200 -118.1
18.20
26.30
18.30
3 tháng
(2025-10-29) 		-8.90 -32.84% 888,427,100 -18,447,700 -469.8
18.20
27.30
18.30
6 tháng
(2025-07-31) 		-4.75 -20.71% 2,392,332,300 -15,949,400 -417.3
18.20
31.90
18.30
12 tháng
(2025-02-03) 		6.30 52.88% 4,049,399,458 -2,089,085 -140.1
9.81
31.90
18.30
24 tháng
(2024-02-07) 		-0.94 -4.90% 5,574,615,989 -8,696,194 -243.4
9.81
31.90
18.30
36 tháng
(2023-02-13) 		5.04 38.34% 8,100,259,326 -2,548,696 -74.7
9.81
31.90
18.30
60 tháng
(2021-02-22) 		10.88 148.49% 10,994,499,888 -37,386,367 -2,351.5
5.22
62.73
18.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2025
25.80
 31,209,800 26 27.40 25.80 766,400 10,000 20.0
04/09/2025
25.90
 17,498,100 26.50 27.10 25.80 1,100 16,000 -0.4
03/09/2025
26.20
 23,818,900 24.60 26.40 24.50 261,100 980,700 -18.7
29/08/2025
24.60
 15,895,100 24.60 25.40 24.40 56,400 136,500 -2.0
28/08/2025
24.40
 10,907,600 24.60 24.70 23.90 3,000 106,800 0
27/08/2025
24.60
 21,007,800 25 25.90 24.60 558,900 1,477,800 -23.3
26/08/2025
24.80
 16,738,600 23.40 24.90 23.30 65,500 16,700 1.2
25/08/2025
23.40
 18,637,700 22.50 24.30 22.50 85,100 1,278,100 -28.3
22/08/2025
23.50
 42,168,100 24.80 24.90 22.70 2,216,800 580,300 37.0
21/08/2025
24.80
 24,705,300 26.20 26.20 24.60 11,200 596,500 -15.0
20/08/2025
25.90
 31,569,600 27 27.40 24.50 1,329,900 602,900 17.4
19/08/2025
27
 32,358,700 26.60 28.80 26.20 817,300 1,633,600 -21.3
18/08/2025
26.60
 29,120,100 26.30 27.10 25.50 63,100 898,800 -21.8
15/08/2025
26.30
 27,264,700 27.60 27.90 26 781,500 70,800 19.2
14/08/2025
27.60
 35,080,500 26 28.10 25.80 1,762,700 156,600 43.1
13/08/2025
26
 27,016,600 26.40 27.20 25.30 106,200 3,654,300 -93.7
12/08/2025
26
 29,697,900 26.10 27 24.80 81,300 592,800 -13.1
11/08/2025
26.10
 24,177,400 25.90 27.50 25.70 269,600 1,119,300 -22.7
08/08/2025
25.60
 46,678,100 23.80 26.10 23.60 5,456,300 1,259,700 102.4
07/08/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
07/08/2025
23.80
 18,871,200 23 24.10 23 1,468,200 44,500 33.7
06/08/2025
22.57
 17,287,700 22.67 22.95 22.29 313,300 403,600 -2.2
05/08/2025
22.67
 48,291,000 22.57 24.29 20.95 4,390,000 2,592,400 40.4
04/08/2025
22.48
 19,540,900 22.29 22.76 21.62 0 909,800 -21.3
01/08/2025
22.19
 17,328,100 23.24 23.33 22.19 79,900 2,070,700 -47.7
31/07/2025
22.95
 32,281,100 22.86 23.14 21.33 69,000 1,217,600 -26.9
30/07/2025
22.48
 26,899,600 21.52 22.48 21.24 580,600 615,600 -1.1
29/07/2025
21.52
 57,817,100 26.19 21.52 21.52 1,992,000 551,800 34.2
28/07/2025
23.90
 35,975,400 21.90 23.90 21.81 1,628,900 1,529,900 1.8
25/07/2025
21.81
 26,850,800 21.14 21.81 21.05 1,666,400 671,500 22.3
24/07/2025
21.14
 17,934,900 20.95 21.14 20.76 183,600 1,735,800 -34.4
23/07/2025
20.95
 27,018,700 21.43 20.95 20.76 191,800 3,852,100 -82.3
22/07/2025
21.33
 24,561,500 20.29 21.33 20.29 316,400 636,100 -7.2
21/07/2025
20.86
 28,985,900 21.81 20.86 20.67 3,014,600 815,100 49.1
18/07/2025
21.52
 33,145,500 20 21.52 20 1,266,000 77,100 27.0
17/07/2025
20
 50,021,700 18.29 20 18.10 3,141,700 1,482,800 32.6
16/07/2025
18.19
 23,130,200 18 18.57 17.90 2,917,000 6,300 55.7
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

Chính sách bảo mật | Điều khoản sử dụng |