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)
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
13/11/2024
14.19
 3,096,211 14.19 14.38 14 4,100 153,200 -2.2
12/11/2024
14.19
 2,100,912 14.10 14.38 14.10 5,800 206,600 -3.0
11/11/2024
14.10
 3,560,033 14.10 14.38 13.90 3,000 265,510 -3.9
08/11/2024
14.29
 2,557,282 14.48 14.67 14.29 3,000 249,100 -3.7
07/11/2024
14.48
 7,346,398 14.57 14.86 14.38 64,700 368,100 -4.7
06/11/2024
14.48
 2,435,551 14.29 14.48 14.19 0 0 0
05/11/2024
14.29
 2,391,053 14.10 14.38 14.10 11,200 79,815 -1.0
04/11/2024
14.10
 2,886,475 14.29 14.38 14 1,000 92,100 -1.4
01/11/2024
14.29
 3,363,303 14.38 14.57 14.19 300 199,100 -3.0
31/10/2024
14.38
 1,846,594 14.48 14.57 14.29 21,300 74,960 -0.8
30/10/2024
14.48
 2,652,709 14.19 14.57 14.10 5,900 104,800 -1.5
29/10/2024
14.48
 4,084,810 14.67 14.86 14.38 5,500 187,200 -2.8
28/10/2024
14.67
 2,109,364 13.24 14.76 13.24 2,000 51,700 -0.8
25/10/2024
14.67
 9,531,532 14.29 14.95 14.19 1,068,900 148,915 14.2
24/10/2024
14.38
 3,028,090 13.14 14.76 13.14 151,900 36,000 1.8
23/10/2024
14.57
 5,344,196 13.90 14.86 13.90 379,500 73,300 4.7
22/10/2024
14.38
 5,465,354 14.10 14.76 13.90 441,800 49,000 6.0
21/10/2024
14.38
 4,300,364 13.24 14.67 13.24 128,600 0 1.9
18/10/2024
14.38
 2,874,063 14.67 14.95 14.38 4,900 29,043 -0.4
17/10/2024
14.67
 7,633,558 13.71 14.76 13.52 189,700 190,600 -0.0
16/10/2024
13.81
 2,638,735 13.81 14.19 13.81 11,800 44,500 -0.5
15/10/2024
14
 7,823,560 14.38 14.57 13.90 58,700 219,800 -2.4
14/10/2024
14.38
 4,434,742 14.57 14.76 14.38 139,300 5,670 2.0
11/10/2024
14.57
 2,473,669 14.38 14.67 14.38 39,300 9,960 0.4
10/10/2024
14.48
 2,330,557 14.67 14.86 14.48 1,100 2,300 -0.0
09/10/2024
14.57
 2,006,858 14.38 14.67 14.38 18,991 18,400 0.0
08/10/2024
14.38
 3,772,887 14.38 14.57 14.19 13,500 21,100 -0.1
07/10/2024
14.48
 2,118,256 14.19 14.67 14 21,400 165,900 -2.2
04/10/2024
14.48
 3,460,018 14.67 14.76 14.48 7,000 324,708 -4.9
03/10/2024
14.67
 6,443,211 14.95 15.14 14.57 30,000 117,490 -1.4
02/10/2024
14.95
 5,571,942 15.14 15.33 14.86 19,700 136,800 -1.9
01/10/2024
15.33
 7,474,549 15.05 15.62 14.76 539,100 27,500 8.3
30/09/2024
15.24
 3,634,083 15.33 15.33 15.14 14,200 161,300 -2.4
27/09/2024
15.33
 7,751,463 15.43 15.71 15.24 57,831 27,600 0.5
26/09/2024
15.33
 3,926,638 15.33 15.52 15.24 21,447 62,890 -0.7
25/09/2024
15.33
 11,177,244 15.05 15.71 14.95 826,100 253,200 9.2

Chính sách bảo mật | Điều khoản sử dụng |