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)
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
24/09/2024
14.86
 2,505,370 14.57 15.05 14.57 500 62,395 -1.0
23/09/2024
14.76
 2,888,326 14.86 15.05 14.67 59,000 8,600 0.8
20/09/2024
14.95
 5,678,362 15.05 15.33 14.76 348,300 384,754 -0.6
19/09/2024
14.95
 6,894,668 14.76 15.43 14.67 301,400 193,925 1.7
18/09/2024
14.67
 3,321,389 14.38 14.95 14.19 20,800 300,200 -4.3
17/09/2024
14.76
 4,245,424 14.29 14.86 13.81 183,300 100,300 1.2
16/09/2024
14.29
 2,587,910 14.38 14.67 14 66,900 61,900 0.1
13/09/2024
14.57
 3,624,265 12.95 14.67 12.95 114,500 61,900 0.8
12/09/2024
14.38
 2,347,324 14.38 14.95 14.19 77,700 118,100 -0.6
11/09/2024
14.57
 4,976,436 14.38 14.86 14.19 660,800 91,800 8.7
10/09/2024
14.67
 8,957,878 13.71 15.43 13.71 91,100 514,200 -6.6
09/09/2024
15.14
 4,139,010 14.95 15.52 14.95 0 0 0
06/09/2024
15.33
 3,486,282 15.05 15.62 15.05 73,100 15,000 0.9
05/09/2024
15.52
 4,720,555 15.33 16 14.38 82,300 434,100 -5.8
04/09/2024
15.81
 8,070,730 15.24 15.90 15.05 409,500 231,300 2.8
30/08/2024
15.33
 5,077,499 14.86 15.62 14.86 339,048 279,200 1.0
29/08/2024
15.43
 2,557,515 15.24 15.81 15.24 182,300 117,551 1.1
28/08/2024
15.71
 10,363,255 15.90 16.10 14.95 400,600 414,300 -0.3
27/08/2024
15.90
 5,520,048 14.38 16.10 14.38 278,300 98,800 3.0
26/08/2024
15.90
 6,076,734 16.29 16.48 15.90 47,400 330,100 -4.8
23/08/2024
16.10
 8,281,842 16 16.29 15.71 525,800 230,200 5.0
22/08/2024
15.90
 8,643,891 14.38 16.38 14.38 296,100 173,100 2.1
21/08/2024
15.90
 8,703,592 16.10 16.38 15.62 300,900 407,400 -1.8
20/08/2024
16
 15,131,247 14.48 16.10 13.81 491,800 98,598 6.5
19/08/2024
14.76
 7,252,299 14.38 15.24 14.38 156,600 153,500 0.1
16/08/2024
14.38
 13,942,427 13.24 14.38 13.14 470,800 335,800 1.9
15/08/2024
13.14
 1,791,882 13.43 13.43 13.14 1,000 1,400 -0.0
14/08/2024
13.33
 1,897,291 13.52 13.71 13.33 53,200 240,522 -2.7
13/08/2024
13.52
 4,571,547 12.86 13.81 12.86 590,500 391,300 2.8
12/08/2024
13.24
 2,343,833 13.33 13.43 12.95 7,100 340,500 -4.6
09/08/2024
13.24
 3,622,708 12.95 13.52 12.95 90,100 13,800 1.1
08/08/2024
13.24
 3,600,317 13.05 13.71 13.05 82,600 86,300 -0.1
07/08/2024
13.52
 3,139,279 13.33 13.62 13.05 48,500 23,700 0.3
06/08/2024
13.33
 5,842,988 12.76 13.33 11.52 182,800 194,470 -0.1
05/08/2024
12.76
 10,066,349 14 14 12.67 98,500 226,500 -1.9
02/08/2024
14
 3,474,053 12.86 14.19 12.86 24,701 27,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |