CTCP Tập đoàn C.E.O (ceo)

17.90
-0.40
(-2.19%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |