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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |