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)
03/05/2024
16.51
 5,657,420 16.33 16.78 16.24 371,800 59,300 5.7
02/05/2024
16.24
 4,704,068 16.33 16.42 16.05 11,400 529,400 -9.3
26/04/2024
16.42
 6,955,607 16.51 16.78 16.24 800 180,800 -3.3
25/04/2024
16.60
 4,761,267 16.96 17.05 16.42 0 295,300 -5.4
24/04/2024
16.96
 11,694,057 15.87 17.23 15.87 656,500 586,500 1.1
23/04/2024
15.78
 7,925,660 16.69 16.69 15.60 169,500 307,400 -2.6
22/04/2024
16.60
 8,734,589 15.96 16.78 15.96 217,300 381,400 -3.0
19/04/2024
16.05
 14,570,926 15.51 17.23 15.51 961,000 432,926 9.4
17/04/2024
17.23
 8,027,177 17.96 18.23 17.23 120,916 77,380 0.8
16/04/2024
17.96
 19,075,261 18.41 18.41 16.96 628,900 55,500 11.0
15/04/2024
18.41
 20,951,640 20.41 20.50 18.41 413,800 255,900 2.8
12/04/2024
20.41
 6,288,644 20.14 20.59 20.05 500 0 0.0
11/04/2024
20.23
 9,879,686 19.77 20.50 19.77 5,900 179,500 -3.9
10/04/2024
20.41
 6,774,444 20.77 20.95 20.41 21,000 0 0.5
09/04/2024
20.77
 5,912,136 20.59 20.77 20.32 158,400 10,000 3.4
08/04/2024
20.50
 10,758,579 20.41 20.95 20.41 5,000 271,000 -6.1
05/04/2024
20.77
 18,091,771 21.22 21.41 20.77 29,700 421,400 -9.0
04/04/2024
21.22
 16,015,868 21.59 21.68 20.95 11,800 75,400 -1.5
03/04/2024
21.50
 25,672,746 21.59 22.22 21.41 673,600 22,200 15.5
02/04/2024
21.50
 18,008,355 20.05 21.59 20.05 384,500 211,200 4.1
01/04/2024
20.95
 11,328,411 20.68 21.32 20.59 50,700 33,500 0.4
29/03/2024
20.77
 11,322,713 21.22 21.32 20.77 5,700 153,024 -3.4
28/03/2024
21.22
 9,915,909 21.41 21.77 21.13 163,100 304,400 -3.3
27/03/2024
21.41
 13,286,089 21.50 21.59 21.04 20,064 380,058 -8.5
26/03/2024
21.41
 11,675,113 19.14 21.50 19.14 389,558 336,800 1.3
25/03/2024
21.22
 20,331,389 21.50 22.04 21.04 140,820 19,300 2.9
22/03/2024
21.41
 24,151,470 21.32 22.04 21.22 618,670 672,800 -1.2
21/03/2024
21.22
 32,623,065 20.77 21.50 20.50 698,900 601,348 2.5
20/03/2024
20.50
 12,165,699 20.59 20.77 20.32 0 102,540 -2.3
19/03/2024
20.59
 12,579,375 20.86 21.50 20.32 10,000 0 0.2
18/03/2024
20.77
 35,310,322 20.05 21.59 19.95 1,396,500 76,900 29.9
15/03/2024
20.05
 17,736,529 19.95 20.68 19.77 151,500 530,500 -8.4
14/03/2024
19.95
 13,709,078 19.68 20.14 19.59 8,300 94,000 -1.9
13/03/2024
19.68
 9,901,411 18.23 19.68 18.23 78,000 501,900 -9.0
12/03/2024
19.32
 6,579,942 19.32 19.59 19.23 123,300 156,060 -0.7
11/03/2024
19.32
 7,935,150 19.68 19.77 19.14 16,100 1,156,616 -24.5
08/03/2024
19.68
 10,704,761 20.23 20.41 19.68 1,900 120,100 -2.6
07/03/2024
20.23
 10,001,219 19.77 20.23 19.68 45,500 193,800 -3.2
06/03/2024
19.95
 16,081,020 20.32 20.50 19.68 4,700 369,700 -8.1
05/03/2024
20.41
 11,990,493 20.50 20.59 20.14 23,500 662,400 -14.4
04/03/2024
20.50
 16,513,403 20.77 21.13 20.41 20,600 288,510 -6.2
01/03/2024
20.50
 18,660,388 20.23 20.77 20.14 345,000 453,240 -2.4
29/02/2024
20.14
 15,436,421 20.14 20.68 19.86 600,410 551,630 1.1
28/02/2024
19.95
 7,428,209 20.32 20.41 19.77 191,600 1,140 4.2
27/02/2024
20.23
 23,002,798 19.32 20.41 19.32 794,400 32,500 16.6
26/02/2024
19.41
 5,363,479 19.23 19.41 19.05 356,900 9,500 7.4
23/02/2024
19.23
 10,830,509 19.50 19.68 19.05 7,700 576,000 -12.2
22/02/2024
19.50
 6,078,453 19.86 19.86 19.50 600 200 0.0
21/02/2024
19.77
 6,221,578 19.86 20.05 19.68 500 810,700 -17.8
20/02/2024
19.86
 16,036,963 19.50 20.14 19.50 1,332,800 80,400 27.6
19/02/2024
19.68
 7,077,587 19.59 19.77 19.41 24,658 4,200 0.4
16/02/2024
19.68
 10,835,527 18.96 20.14 18.23 813,700 267,000 12.0
15/02/2024
19.32
 7,445,165 18.96 19.50 18.96 200 0 0.0
07/02/2024
19.14
 10,316,894 19.32 19.50 19.14 5,730 328,100 -6.9
06/02/2024
19.41
 5,258,695 19.50 19.68 19.41 33,600 8,100 0.6
05/02/2024
19.50
 4,092,217 19.77 19.95 19.50 10,800 90 0.2
02/02/2024
19.59
 8,730,317 19.50 20.23 19.50 329,100 1,614 7.2
01/02/2024
19.41
 3,440,645 19.41 19.59 19.41 26,809 18,200 0.2
31/01/2024
19.41
 7,972,938 19.59 19.77 19.32 300 6,000 -0.1
30/01/2024
19.59
 3,351,141 19.68 19.68 19.50 740 9,300 -0.2
29/01/2024
19.59
 4,394,421 19.68 19.86 19.32 5,600 47,800 -0.9
26/01/2024
19.68
 4,219,559 19.59 19.95 19.59 13,500 0 0.3
25/01/2024
19.59
 3,708,719 19.77 19.86 19.59 3,100 0 0.1
24/01/2024
19.68
 3,547,889 20.05 20.05 19.68 8,300 6,800 0.0
23/01/2024
19.77
 4,321,253 20.41 20.41 19.77 36,600 1,215,100 -25.9
22/01/2024
20.14
 6,680,185 19.77 20.14 19.50 186,700 50 4.1
19/01/2024
19.77
 5,681,085 20.23 20.23 19.68 1,100 133,700 -2.9
18/01/2024
19.95
 6,123,916 19.86 20.23 19.77 176,900 66,600 2.5
17/01/2024
19.77
 5,227,201 19.95 20.14 19.77 700 0 0.0
16/01/2024
19.77
 5,838,395 18.68 19.77 18.68 7,700 281,400 -5.9
15/01/2024
19.50
 7,223,186 19.50 20.23 19.50 2,800 159,900 -3.5
12/01/2024
19.95
 16,179,428 20.32 20.59 19.77 36,700 109,800 -1.6
11/01/2024
20.50
 7,479,203 20.41 20.68 20.14 24,000 65,100 -0.9
10/01/2024
20.32
 12,910,772 20.59 20.95 20.23 19,900 113,000 -2.1
09/01/2024
20.77
 9,843,985 21.04 21.22 20.77 69,100 0 1.6
08/01/2024
21.13
 14,866,751 20.86 21.41 20.77 124,900 57,000 1.6
05/01/2024
20.77
 8,205,753 20.77 21.04 20.68 9,600 5,200 0.1
04/01/2024
20.68
 17,052,437 20.68 21.22 20.59 10,000 17,400 -0.2
03/01/2024
20.59
 4,340,507 20.32 20.68 20.32 0 29,470 -0.7
02/01/2024
20.41
 6,949,166 20.77 20.95 20.41 5,600 0 0.1
29/12/2023
20.59
 6,518,709 20.59 20.77 20.50 9,500 58,000 -1.1
28/12/2023
20.50
 7,419,177 20.86 20.86 20.50 2,000 2,300 -0.0
27/12/2023
20.68
 8,090,760 21.04 21.04 20.68 26,000 143,200 -2.7
26/12/2023
20.86
 6,381,009 18.78 21.13 18.78 16,600 46,200 -0.7
25/12/2023
20.86
 8,535,055 19.50 21.13 18.59 5,400 26,300 -0.5
22/12/2023
20.59
 8,993,085 20.59 20.95 20.41 3,500 84,775 -1.8
21/12/2023
20.50
 5,244,979 20.23 20.59 20.14 3,000 137,776 -3.0
20/12/2023
20.41
 4,613,358 20.14 20.77 20.14 300 90,900 -2.0
19/12/2023
20.50
 10,176,411 19.23 20.50 18.23 1,500 0 0.0
18/12/2023
20.23
 6,758,298 20.50 21.04 18.87 4,600 553,500 -12.4
15/12/2023
20.68
 15,055,063 20.23 20.95 19.95 5,735,000 2,040,974 84.2
14/12/2023
20.50
 14,362,276 20.86 21.32 20.41 3,400 0 0.1
13/12/2023
20.86
 16,119,908 20.95 21.95 19.59 12,100 20,871 -0.2
12/12/2023
21.59
 12,335,028 19.68 22.04 19.59 1,104,237 25,000 25.8
11/12/2023
21.68
 14,623,752 20.95 21.77 20.95 1,587,037 44,430 36.3
08/12/2023
21.22
 16,076,922 22.49 22.49 20.95 2,600 77,960 -1.8
07/12/2023
21.22
 28,360,957 19.32 22.13 19.32 51,700 146,400 -2.2
06/12/2023
21.41
 20,791,558 20.59 21.59 20.59 12,000 601,848 -13.7
05/12/2023
20.68
 15,538,606 20.77 21.13 20.59 248,700 139,000 2.5
04/12/2023
20.77
 21,337,397 19.32 21.13 19.32 8,100 24,630 -0.4

Chính sách bảo mật | Điều khoản sử dụng |