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)
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
01/12/2023
19.59
 9,188,151 19.59 19.95 19.32 4,948 2,000 0
30/11/2023
19.59
 12,968,147 19.86 20.41 19.59 29,000 5,100 0.5
29/11/2023
19.86
 10,158,052 19.68 20.05 19.59 65,700 105,200 -0.9
28/11/2023
19.59
 17,235,960 18.59 19.77 18.59 43,500 214,200 -3.6
27/11/2023
19.59
 11,521,225 19.95 20.50 19.59 31,600 60,300 -0.6
24/11/2023
20.32
 22,448,044 19.77 20.41 17.96 2,500 4,400 -0.0
23/11/2023
19.95
 32,945,234 21.22 22.04 19.95 292,800 94,640 4.3
22/11/2023
21.22
 20,220,451 20.68 21.50 20.50 5,000 13,372 -0.2
21/11/2023
20.95
 16,432,028 18.78 21.32 18.78 0 459,190 -10.6
20/11/2023
20.77
 17,824,665 20.86 21.04 19.77 10,700 32,870 -0.5
17/11/2023
20.68
 26,139,595 21.32 21.86 20.50 50,700 3,900 1.1
16/11/2023
21.32
 46,940,585 20.05 21.50 19.41 632,500 2,954,300 -54.1
15/11/2023
20.50
 16,995,446 20.77 21.68 20.41 10,600 64,500 -1.2
14/11/2023
20.59
 14,293,800 21.32 21.59 20.41 16,000 173,500 -3.7
13/11/2023
20.95
 14,125,299 21.41 21.86 20.50 21,800 75,800 -1.3
10/11/2023
21.32
 23,598,705 21.86 22.68 21.13 4,800 172,600 -4.0
09/11/2023
21.86
 14,727,762 22.22 23.13 21.77 133,100 7,500 3.1
08/11/2023
21.68
 20,798,138 19.77 21.68 19.59 135,400 339,170 -5.0
07/11/2023
19.77
 10,501,693 20.14 20.41 19.59 107,100 0 0
06/11/2023
20.14
 10,068,538 19.95 20.41 19.41 7,814 1,350 0.1
03/11/2023
19.86
 12,485,600 20.05 20.41 19.50 85,500 111,100 -0.6
02/11/2023
20.05
 18,147,800 18.32 20.14 18.23 22,000 193,600 -3.6
01/11/2023
18.32
 10,758,800 17.87 18.32 17.05 400,000 49,500 6.9
31/10/2023
17.87
 14,233,200 17.78 18.68 17.69 110,800 300 2.2
30/10/2023
17.78
 9,766,800 18.41 18.50 17.60 89,000 7,300 1.6
27/10/2023
18.41
 9,749,500 16.78 18.41 16.51 35,300 3,300 0
26/10/2023
16.78
 20,848,300 18.32 18.32 16.51 56,800 27,400 0.5
25/10/2023
18.32
 9,569,600 19.05 19.41 18.23 35,700 0 0.8
24/10/2023
19.05
 8,903,200 18.41 19.05 17.96 13,800 1,100 0.3
23/10/2023
18.41
 12,734,000 18.14 19.23 16.33 5,700 34 0.1
20/10/2023
18.14
 11,375,400 16.51 18.14 16.33 65,600 6,900 1.1
19/10/2023
16.51
 8,981,000 16.51 17.23 15.87 2,634 0 0.0
18/10/2023
16.51
 10,863,800 17.23 17.69 15.87 141,000 10,000 2.4
17/10/2023
17.23
 5,552,100 18.59 18.96 17.23 15,300 0 0.3
16/10/2023
18.59
 8,721,800 18.96 19.50 18.59 200,400 0 4.2
13/10/2023
18.96
 8,618,700 18.68 19.05 17.96 17,100 54,400 -0.8

Chính sách bảo mật | Điều khoản sử dụng |