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)
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
23/12/2024
13.05
 1,719,624 12.10 13.24 12.10 167,800 106,000 0.9
20/12/2024
13.05
 2,838,344 12.95 13.14 12.95 69,100 266,000 -2.7
19/12/2024
13.05
 4,513,323 13.33 13.33 12.86 10,600 831,900 -11.3
18/12/2024
13.33
 1,563,670 12.95 13.33 12.95 23,700 31,100 -0.1
17/12/2024
13.24
 1,772,685 13.33 13.43 13.24 0 91,300 -1.3
16/12/2024
13.33
 2,611,366 13.33 13.52 13.24 20,300 209,800 -2.6
13/12/2024
13.33
 3,216,136 13.33 13.52 13.24 12,000 554,200 -7.6
12/12/2024
13.43
 3,116,849 13.33 13.71 13.14 5,400 248,301 -3.5
11/12/2024
13.62
 2,700,803 13.81 13.90 13.62 8,510 51,401 -0.6
10/12/2024
13.81
 2,318,328 13.81 13.90 13.71 149,600 32,900 1.7
09/12/2024
13.81
 3,379,083 13.52 14 13.52 80,000 15 1.2
06/12/2024
13.71
 3,252,234 13.90 14.10 13.71 7,500 74,300 -1.0
05/12/2024
13.90
 8,270,096 12.10 14.10 12.10 289,400 413,200 -1.7
04/12/2024
13.43
 4,434,539 13.24 13.71 12.95 13,100 89,500 -1.1
03/12/2024
13.33
 2,352,150 13.33 13.52 13.05 31,300 114,300 -1.2
02/12/2024
13.43
 1,866,725 13.52 13.71 13.33 88,700 6,710 1.2
29/11/2024
13.52
 2,591,349 13.52 13.62 13.33 3,500 12,700 -0.1
28/11/2024
13.52
 1,810,655 13.52 13.71 13.43 223,800 6,237 3.1
27/11/2024
13.52
 1,648,326 12.48 13.81 12.29 25,200 400 0.4
26/11/2024
13.62
 3,603,984 13.24 13.90 12.95 100,800 600 1.4
25/11/2024
13.33
 3,379,152 12.48 13.71 12.48 10,200 452,085 -6.3
22/11/2024
13.52
 2,993,689 13.81 13.90 13.52 1,500 87,900 -1.2
21/11/2024
13.81
 1,688,243 13.71 13.90 13.71 5,000 18,000 -0.2
20/11/2024
13.71
 7,508,535 12 14.10 12 151,200 198,800 -0.7
19/11/2024
13.24
 2,001,644 13.62 13.71 13.24 12,400 74,100 -0.9
18/11/2024
13.62
 2,935,175 13.43 13.81 13.33 106,600 55,259 0.7
15/11/2024
13.43
 4,612,560 13.14 14 12.95 242,200 700 3.5
14/11/2024
13.81
 2,856,370 14 14.29 13.81 9,020 254,115 -3.6

Chính sách bảo mật | Điều khoản sử dụng |