CTCP Tập đoàn C.E.O (ceo)

25.50
-0.80
(-3.04%)
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)
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
01/08/2024
13.90
 5,754,076 14.38 14.86 13.62 186,900 79,700 1.5
31/07/2024
14.67
 3,891,158 14.48 15.05 14.38 162,700 18,000 2.2
30/07/2024
14.38
 3,682,198 14.29 14.86 13.33 101,500 83,400 0.3
29/07/2024
14.67
 2,861,291 14.57 15.05 14.57 50,300 28,800 0.3
26/07/2024
14.57
 2,103,894 13.62 14.95 13.33 0 0 0
25/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
25/07/2024
14.76
 2,495,637 14.57 14.95 13.33 300 224,900 -3.5
24/07/2024
14.51
 6,085,124 13.88 14.88 13.70 24,600 9,100 0.2
23/07/2024
14.24
 3,023,067 14.24 14.78 13.70 75,600 7,700 1.1
22/07/2024
14.60
 6,312,939 14.97 15.15 13.70 117,950 65,100 0.8
19/07/2024
15.06
 5,813,426 15.51 15.60 14.97 35,100 128,200 -1.5
18/07/2024
15.51
 2,950,993 14.97 15.60 14.97 4,500 200 0.1
17/07/2024
15.33
 9,460,898 15.60 15.96 14.88 51,400 384,400 -5.7
16/07/2024
15.51
 4,034,799 14.60 16.05 14.60 14,800 187,100 -3.0
15/07/2024
15.78
 4,334,086 14.69 16.24 14.69 32,500 169,600 -2.5
12/07/2024
15.96
 3,425,474 16.42 16.51 15.96 2,800 72,100 -1.3
11/07/2024
16.33
 13,464,796 15.33 16.69 15.33 428,800 85,100 6.1
10/07/2024
15.24
 3,433,951 15.15 15.42 15.15 317,000 2,000 5.3
09/07/2024
15.15
 2,805,938 14.88 15.24 14.60 700 58,308 -1.0
08/07/2024
15.06
 2,713,630 14.97 15.42 14.97 13,700 30,500 -0.3
05/07/2024
15.15
 3,061,468 15.42 15.51 15.15 37,000 0 0.6
04/07/2024
15.33
 1,988,487 15.15 15.51 15.15 23,700 8,200 0.3
03/07/2024
15.33
 1,836,240 15.06 15.51 15.06 4,500 4,000 0.0
02/07/2024
15.42
 3,015,544 14.60 15.51 14.60 107,000 56,700 0.9
01/07/2024
15.15
 2,037,472 14.60 15.24 14.60 57,000 199,100 -2.3
28/06/2024
14.97
 2,926,974 15.60 15.69 14.97 12,450 192,898 -3.0
27/06/2024
15.51
 3,833,700 13.88 15.69 13.88 158,650 41,800 2.0
26/06/2024
15.33
 3,620,136 15.06 15.78 15.06 1,050 39,924 -0.7
25/06/2024
15.60
 3,329,695 14.97 15.78 14.97 204,650 21,324 3.1
24/06/2024
15.60
 5,426,618 14.24 16.15 14.24 163,950 53,400 1.9
21/06/2024
15.78
 3,854,429 15.96 16.15 15.69 26,000 247,000 -3.8
20/06/2024
15.96
 5,159,073 16.15 16.33 15.78 45,600 99,100 -0.9
19/06/2024
16.15
 4,931,175 16.51 16.51 16.05 23,900 197,000 -3.1
18/06/2024
16.42
 3,727,371 16.42 16.60 16.33 2,300 102,600 -1.8
17/06/2024
16.42
 4,435,658 16.60 16.69 16.42 10,900 53,600 -0.8
14/06/2024
16.60
 4,844,136 17.05 17.14 16.60 118,700 23,100 1.8
13/06/2024
16.96
 5,751,791 16.87 17.32 16.87 100,000 55,500 0.8
12/06/2024
16.96
 4,396,684 16.78 16.96 16.60 122,260 10,700 2.1
11/06/2024
16.69
 4,577,253 16.87 17.05 16.60 40,100 63,700 -0.4
10/06/2024
16.78
 3,572,980 15.33 17.05 15.33 118,920 378,500 -4.8
07/06/2024
16.87
 4,473,304 16.96 17.14 16.87 0 0 0
06/06/2024
16.96
 4,330,497 16.42 17.32 16.42 6,100 196,000 -3.6
05/06/2024
17.14
 5,311,130 17.32 17.60 17.14 12,300 11,740 0.0
04/06/2024
17.32
 4,544,311 17.23 17.51 17.23 129,000 58,946 1.3
03/06/2024
17.32
 6,814,034 17.14 17.60 17.14 196,700 10,400 3.6
31/05/2024
17.05
 3,251,337 17.41 17.41 17.05 33,000 306,126 -5.2
30/05/2024
17.32
 11,106,108 16.78 17.51 16.60 59,000 496,000 -8.2
29/05/2024
16.78
 5,501,505 17.05 17.23 16.78 2,000 45,000 -0.8
28/05/2024
17.05
 4,002,593 16.78 17.14 16.33 500 17,000 -0.3
27/05/2024
16.78
 4,189,957 16.87 16.96 16.60 42,164 591,900 -10.2
24/05/2024
16.78
 9,703,514 17.41 17.69 16.69 38,800 8,900 0.6
23/05/2024
17.41
 4,716,334 17.41 17.60 17.14 1,500 87,000 -1.6
22/05/2024
17.41
 8,313,006 17.23 17.78 17.23 604,800 49,700 10.7
21/05/2024
17.23
 7,683,939 15.69 17.51 15.69 6,000 3,080 0.1
20/05/2024
17.41
 7,387,088 17.60 17.96 17.41 92,200 947,600 -16.6
17/05/2024
17.51
 6,223,687 17.41 17.69 17.23 2,800 272,000 -5.2
16/05/2024
17.41
 8,896,445 17.32 17.78 17.32 2,500 212,400 -4.1
15/05/2024
17.14
 11,112,722 16.69 17.41 16.69 833,700 112,400 13.5
14/05/2024
16.69
 3,627,845 16.78 16.96 16.69 2,100 27,500 -0.5
13/05/2024
16.78
 4,421,489 16.69 16.96 16.60 233,500 0 4.3
10/05/2024
16.69
 5,352,768 16.69 16.87 16.51 235,900 22,400 3.9
09/05/2024
16.60
 5,998,780 16.87 17.05 16.60 3,500 48,400 -0.8
08/05/2024
16.78
 8,590,725 16.78 16.78 16.42 3,000 397,172 -7.2
07/05/2024
16.78
 4,846,402 17.05 17.14 16.69 8,700 77,300 -1.3
06/05/2024
17.05
 8,431,429 16.60 17.05 16.60 5,700 226,600 -4.1

Chính sách bảo mật | Điều khoản sử dụng |