CTCP Tập đoàn C.E.O (ceo)

11.20
0.10
(0.90%)
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
(2026-06-29) 		-4.10 -27.52% 107,199,400 468,015 0
10.80
14.90
11.10
2 tháng
(2026-05-29) 		-4.44 -29.13% 221,971,700 -3,722 0
10.80
15.81
11.10
3 tháng
(2026-04-29) 		-6.15 -36.29% 436,765,500 1,803,186 0
10.80
17.05
11.10
6 tháng
(2026-01-29) 		-7.58 -41.24% 1,096,874,700 -2,938,314 -42.4
10.80
19.05
11.10
12 tháng
(2025-08-04) 		-10.61 -49.55% 3,465,029,900 -16,152,314 -393.0
10.80
30.38
11.10
24 tháng
(2024-08-07) 		-2.08 -16.15% 5,662,697,758 -8,806,419 -230.6
9.34
30.38
11.10
36 tháng
(2023-08-14) 		-7.60 -41.30% 8,206,029,579 -8,544,779 -216.2
9.34
30.38
11.10
60 tháng
(2021-08-23) 		5.31 96.73% 11,567,006,885 -38,966,843 -2,379.3
5.23
59.74
11.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2024
12.70
 3,216,136 12.70 12.88 12.61 12,000 554,200 -7.6
12/12/2024
12.79
 3,116,849 12.70 13.06 12.52 5,400 248,301 -3.5
11/12/2024
12.97
 2,700,803 13.15 13.24 12.97 8,510 51,401 -0.6
10/12/2024
13.15
 2,318,328 13.15 13.24 13.06 149,600 32,900 1.7
09/12/2024
13.15
 3,379,083 12.88 13.33 12.88 80,000 15 1.2
06/12/2024
13.06
 3,252,234 13.24 13.42 13.06 7,500 74,300 -1.0
05/12/2024
13.24
 8,270,096 11.52 13.42 11.52 289,400 413,200 -1.7
04/12/2024
12.79
 4,434,539 12.61 13.06 12.34 13,100 89,500 -1.1
03/12/2024
12.70
 2,352,150 12.70 12.88 12.43 31,300 114,300 -1.2
02/12/2024
12.79
 1,866,725 12.88 13.06 12.70 88,700 6,710 1.2
29/11/2024
12.88
 2,591,349 12.88 12.97 12.70 3,500 12,700 -0.1
28/11/2024
12.88
 1,810,655 12.88 13.06 12.79 223,800 6,237 3.1
27/11/2024
12.88
 1,648,326 11.88 13.15 11.70 25,200 400 0.4
26/11/2024
12.97
 3,603,984 12.61 13.24 12.34 100,800 600 1.4
25/11/2024
12.70
 3,379,152 11.88 13.06 11.88 10,200 452,085 -6.3
22/11/2024
12.88
 2,993,689 13.15 13.24 12.88 1,500 87,900 -1.2
21/11/2024
13.15
 1,688,243 13.06 13.24 13.06 5,000 18,000 -0.2
20/11/2024
13.06
 7,508,535 11.43 13.42 11.43 151,200 198,800 -0.7
19/11/2024
12.61
 2,001,644 12.97 13.06 12.61 12,400 74,100 -0.9
18/11/2024
12.97
 2,935,175 12.79 13.15 12.70 106,600 55,259 0.7
15/11/2024
12.79
 4,612,560 12.52 13.33 12.34 242,200 700 3.5
14/11/2024
13.15
 2,856,370 13.33 13.61 13.15 9,020 254,115 -3.6
13/11/2024
13.51
 3,096,211 13.51 13.70 13.33 4,100 153,200 -2.2
12/11/2024
13.51
 2,100,912 13.42 13.70 13.42 5,800 206,600 -3.0
11/11/2024
13.42
 3,560,033 13.42 13.70 13.24 3,000 265,510 -3.9
08/11/2024
13.61
 2,557,282 13.79 13.97 13.61 3,000 249,100 -3.7
07/11/2024
13.79
 7,346,398 13.88 14.15 13.70 64,700 368,100 -4.7
06/11/2024
13.79
 2,435,551 13.61 13.79 13.51 0 0 0
05/11/2024
13.61
 2,391,053 13.42 13.70 13.42 11,200 79,815 -1.0
04/11/2024
13.42
 2,886,475 13.61 13.70 13.33 1,000 92,100 -1.4
01/11/2024
13.61
 3,363,303 13.70 13.88 13.51 300 199,100 -3.0
31/10/2024
13.70
 1,846,594 13.79 13.88 13.61 21,300 74,960 -0.8
30/10/2024
13.79
 2,652,709 13.51 13.88 13.42 5,900 104,800 -1.5
29/10/2024
13.79
 4,084,810 13.97 14.15 13.70 5,500 187,200 -2.8
28/10/2024
13.97
 2,109,364 12.61 14.06 12.61 2,000 51,700 -0.8
25/10/2024
13.97
 9,531,532 13.61 14.24 13.51 1,068,900 148,915 14.2
24/10/2024
13.70
 3,028,090 12.52 14.06 12.52 151,900 36,000 1.8
23/10/2024
13.88
 5,344,196 13.24 14.15 13.24 379,500 73,300 4.7
22/10/2024
13.70
 5,465,354 13.42 14.06 13.24 441,800 49,000 6.0
21/10/2024
13.70
 4,300,364 12.61 13.97 12.61 128,600 0 1.9
18/10/2024
13.70
 2,874,063 13.97 14.24 13.70 4,900 29,043 -0.4
17/10/2024
13.97
 7,633,558 13.06 14.06 12.88 189,700 190,600 -0.0
16/10/2024
13.15
 2,638,735 13.15 13.51 13.15 11,800 44,500 -0.5
15/10/2024
13.33
 7,823,560 13.70 13.88 13.24 58,700 219,800 -2.4
14/10/2024
13.70
 4,434,742 13.88 14.06 13.70 139,300 5,670 2.0
11/10/2024
13.88
 2,473,669 13.70 13.97 13.70 39,300 9,960 0.4
10/10/2024
13.79
 2,330,557 13.97 14.15 13.79 1,100 2,300 -0.0
09/10/2024
13.88
 2,006,858 13.70 13.97 13.70 18,991 18,400 0.0
08/10/2024
13.70
 3,772,887 13.70 13.88 13.51 13,500 21,100 -0.1
07/10/2024
13.79
 2,118,256 13.51 13.97 13.33 21,400 165,900 -2.2
04/10/2024
13.79
 3,460,018 13.97 14.06 13.79 7,000 324,708 -4.9
03/10/2024
13.97
 6,443,211 14.24 14.42 13.88 30,000 117,490 -1.4
02/10/2024
14.24
 5,571,942 14.42 14.60 14.15 19,700 136,800 -1.9
01/10/2024
14.60
 7,474,549 14.33 14.88 14.06 539,100 27,500 8.3
30/09/2024
14.51
 3,634,083 14.60 14.60 14.42 14,200 161,300 -2.4
27/09/2024
14.60
 7,751,463 14.69 14.97 14.51 57,831 27,600 0.5
26/09/2024
14.60
 3,926,638 14.60 14.78 14.51 21,447 62,890 -0.7
25/09/2024
14.60
 11,177,244 14.33 14.97 14.24 826,100 253,200 9.2
24/09/2024
14.15
 2,505,370 13.88 14.33 13.88 500 62,395 -1.0
23/09/2024
14.06
 2,888,326 14.15 14.33 13.97 59,000 8,600 0.8
20/09/2024
14.24
 5,678,362 14.33 14.60 14.06 348,300 384,754 -0.6
19/09/2024
14.24
 6,894,668 14.06 14.69 13.97 301,400 193,925 1.7
18/09/2024
13.97
 3,321,389 13.70 14.24 13.51 20,800 300,200 -4.3
17/09/2024
14.06
 4,245,424 13.61 14.15 13.15 183,300 100,300 1.2
16/09/2024
13.61
 2,587,910 13.70 13.97 13.33 66,900 61,900 0.1
13/09/2024
13.88
 3,624,265 12.34 13.97 12.34 114,500 61,900 0.8
12/09/2024
13.70
 2,347,324 13.70 14.24 13.51 77,700 118,100 -0.6
11/09/2024
13.88
 4,976,436 13.70 14.15 13.51 660,800 91,800 8.7
10/09/2024
13.97
 8,957,878 13.06 14.69 13.06 91,100 514,200 -6.6
09/09/2024
14.42
 4,139,010 14.24 14.78 14.24 0 0 0
06/09/2024
14.60
 3,486,282 14.33 14.88 14.33 73,100 15,000 0.9
05/09/2024
14.78
 4,720,555 14.60 15.24 13.70 82,300 434,100 -5.8
04/09/2024
15.06
 8,070,730 14.51 15.15 14.33 409,500 231,300 2.8
30/08/2024
14.60
 5,077,499 14.15 14.88 14.15 339,048 279,200 1.0
29/08/2024
14.69
 2,557,515 14.51 15.06 14.51 182,300 117,551 1.1
28/08/2024
14.97
 10,363,255 15.15 15.33 14.24 400,600 414,300 -0.3
27/08/2024
15.15
 5,520,048 13.70 15.33 13.70 278,300 98,800 3.0
26/08/2024
15.15
 6,076,734 15.51 15.69 15.15 47,400 330,100 -4.8
23/08/2024
15.33
 8,281,842 15.24 15.51 14.97 525,800 230,200 5.0
22/08/2024
15.15
 8,643,891 13.70 15.60 13.70 296,100 173,100 2.1
21/08/2024
15.15
 8,703,592 15.33 15.60 14.88 300,900 407,400 -1.8
20/08/2024
15.24
 15,131,247 13.79 15.33 13.15 491,800 98,598 6.5
19/08/2024
14.06
 7,252,299 13.70 14.51 13.70 156,600 153,500 0.1
16/08/2024
13.70
 13,942,427 12.61 13.70 12.52 470,800 335,800 1.9
15/08/2024
12.52
 1,791,882 12.79 12.79 12.52 1,000 1,400 -0.0
14/08/2024
12.70
 1,897,291 12.88 13.06 12.70 53,200 240,522 -2.7
13/08/2024
12.88
 4,571,547 12.24 13.15 12.24 590,500 391,300 2.8
12/08/2024
12.61
 2,343,833 12.70 12.79 12.34 7,100 340,500 -4.6
09/08/2024
12.61
 3,622,708 12.34 12.88 12.34 90,100 13,800 1.1
08/08/2024
12.61
 3,600,317 12.43 13.06 12.43 82,600 86,300 -0.1
07/08/2024
12.88
 3,139,279 12.70 12.97 12.43 48,500 23,700 0.3
06/08/2024
12.70
 5,842,988 12.15 12.70 10.98 182,800 194,470 -0.1
05/08/2024
12.15
 10,066,349 13.33 13.33 12.06 98,500 226,500 -1.9
02/08/2024
13.33
 3,474,053 12.24 13.51 12.24 24,701 27,000 -0.0
01/08/2024
13.24
 5,754,076 13.70 14.15 12.97 186,900 79,700 1.5
31/07/2024
13.97
 3,891,158 13.79 14.33 13.70 162,700 18,000 2.2
30/07/2024
13.70
 3,682,198 13.61 14.15 12.70 101,500 83,400 0.3
29/07/2024
13.97
 2,861,291 13.88 14.33 13.88 50,300 28,800 0.3
26/07/2024
13.88
 2,103,894 12.97 14.24 12.70 0 0 0
25/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
25/07/2024
14.06
 2,495,637 13.88 14.24 12.70 300 224,900 -3.5

Chính sách bảo mật | Điều khoản sử dụng |