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)
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
19/02/2025
13.90
 15,187,500 12.76 14 12.76 1,210,300 113,102 15.7
18/02/2025
13.05
 10,220,000 12.38 13.33 12.38 924,400 10,000 12.6
17/02/2025
12.67
 5,753,200 12.38 13.14 12.19 152,000 2,119 2.0
14/02/2025
12.48
 3,138,900 11.14 12.57 11.14 85,200 2,683 1.1
13/02/2025
12.29
 1,897,600 11.05 12.38 11.05 27,400 1,900 0.3
12/02/2025
12.19
 2,135,996 11.14 12.48 11.14 0 222,225 -2.9
11/02/2025
12.29
 2,935,126 12 12.48 12 18,637 120,710 -1.3
10/02/2025
12.29
 4,879,502 12.29 12.76 12.29 17,400 279,500 -3.4
07/02/2025
12.67
 6,141,390 12.57 13.05 12.57 47,100 173,400 -1.7
06/02/2025
12.67
 2,829,926 11.71 13.05 11.71 98,000 125,000 -0.4
05/02/2025
12.95
 10,797,346 11.52 13.24 11.52 183,800 136,600 0.6
04/02/2025
12.38
 4,044,972 10.76 12.38 10.76 118,500 200 1.5
03/02/2025
11.90
 2,276,200 11.71 12 11.71 300,000 140,700 0
24/01/2025
11.81
 2,861,378 11.62 12.10 10.67 120,000 80,000 0.5
23/01/2025
11.81
 1,538,728 10.76 11.90 10.76 0 6,900 -0.1
22/01/2025
11.62
 2,192,773 11.62 12 11.43 2,000 37,995 -0.4
21/01/2025
11.81
 2,495,634 11.52 12 10.86 156,000 26,100 1.6
20/01/2025
11.71
 1,825,012 11.62 12.19 11.14 2,900 291,200 -3.6
17/01/2025
12
 5,492,911 11.52 12.38 11.43 29,700 196,914 -2.1
16/01/2025
11.52
 2,274,355 10.57 11.81 10.57 900 90,600 -1.1
15/01/2025
11.43
 3,836,130 10 11.52 10 249,500 110,100 1.7
14/01/2025
11.05
 2,629,946 10.86 11.43 10.76 24,900 281,340 -3.0
13/01/2025
11.24
 3,804,284 10.95 11.33 10.76 321,000 1,197,600 -10.2
10/01/2025
11.24
 2,959,688 11.24 11.62 11.05 3,700 531,200 -6.3
09/01/2025
11.52
 1,397,163 11.62 11.71 11.43 1,000 199,109 -2.4
08/01/2025
11.62
 4,181,731 10.95 11.81 10.57 244,600 268,600 -0.3
07/01/2025
11.43
 5,126,353 11.52 12 11.24 168,200 196,000 -0.4
06/01/2025
11.90
 3,883,874 11.52 12.48 11.52 14,800 134,700 -1.5
03/01/2025
12.38
 2,319,068 12.29 12.76 11.43 3,000 152,000 -2.0
02/01/2025
12.67
 1,155,734 12.29 12.76 12.29 179,400 500 2.4
31/12/2024
12.57
 2,222,678 12.76 12.86 12.57 83,900 59,375 0.3
30/12/2024
12.76
 2,031,138 12.48 12.95 12.48 58,500 29,900 0.4
27/12/2024
12.86
 2,115,605 12.95 13.05 12.76 51,000 26,800 0.3
26/12/2024
12.95
 2,326,831 12.86 13.14 12.86 187,400 114,305 1.0
25/12/2024
12.95
 3,157,436 11.62 13.14 11.62 33,900 4,000 0.4
24/12/2024
12.86
 5,000,014 12.48 13.14 12.10 473,600 28,000 6.0

Chính sách bảo mật | Điều khoản sử dụng |