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)
24/07/2024
13.82
 6,085,124 13.22 14.17 13.04 24,600 9,100 0.2
23/07/2024
13.56
 3,023,067 13.56 14.08 13.04 75,600 7,700 1.1
22/07/2024
13.91
 6,312,939 14.25 14.43 13.04 117,950 65,100 0.8
19/07/2024
14.34
 5,813,426 14.77 14.86 14.25 35,100 128,200 -1.5
18/07/2024
14.77
 2,950,993 14.25 14.86 14.25 4,500 200 0.1
17/07/2024
14.60
 9,460,898 14.86 15.20 14.17 51,400 384,400 -5.7
16/07/2024
14.77
 4,034,799 13.91 15.29 13.91 14,800 187,100 -3.0
15/07/2024
15.03
 4,334,086 13.99 15.46 13.99 32,500 169,600 -2.5
12/07/2024
15.20
 3,425,474 15.64 15.72 15.20 2,800 72,100 -1.3
11/07/2024
15.55
 13,464,796 14.60 15.89 14.60 428,800 85,100 6.1
10/07/2024
14.51
 3,433,951 14.43 14.69 14.43 317,000 2,000 5.3
09/07/2024
14.43
 2,805,938 14.17 14.51 13.91 700 58,308 -1.0
08/07/2024
14.34
 2,713,630 14.25 14.69 14.25 13,700 30,500 -0.3
05/07/2024
14.43
 3,061,468 14.69 14.77 14.43 37,000 0 0.6
04/07/2024
14.60
 1,988,487 14.43 14.77 14.43 23,700 8,200 0.3
03/07/2024
14.60
 1,836,240 14.34 14.77 14.34 4,500 4,000 0.0
02/07/2024
14.69
 3,015,544 13.91 14.77 13.91 107,000 56,700 0.9
01/07/2024
14.43
 2,037,472 13.91 14.51 13.91 57,000 199,100 -2.3
28/06/2024
14.25
 2,926,974 14.86 14.94 14.25 12,450 192,898 -3.0
27/06/2024
14.77
 3,833,700 13.22 14.94 13.22 158,650 41,800 2.0
26/06/2024
14.60
 3,620,136 14.34 15.03 14.34 1,050 39,924 -0.7
25/06/2024
14.86
 3,329,695 14.25 15.03 14.25 204,650 21,324 3.1
24/06/2024
14.86
 5,426,618 13.56 15.38 13.56 163,950 53,400 1.9
21/06/2024
15.03
 3,854,429 15.20 15.38 14.94 26,000 247,000 -3.8
20/06/2024
15.20
 5,159,073 15.38 15.55 15.03 45,600 99,100 -0.9
19/06/2024
15.38
 4,931,175 15.72 15.72 15.29 23,900 197,000 -3.1
18/06/2024
15.64
 3,727,371 15.64 15.81 15.55 2,300 102,600 -1.8
17/06/2024
15.64
 4,435,658 15.81 15.89 15.64 10,900 53,600 -0.8
14/06/2024
15.81
 4,844,136 16.24 16.33 15.81 118,700 23,100 1.8
13/06/2024
16.15
 5,751,791 16.07 16.50 16.07 100,000 55,500 0.8
12/06/2024
16.15
 4,396,684 15.98 16.15 15.81 122,260 10,700 2.1
11/06/2024
15.89
 4,577,253 16.07 16.24 15.81 40,100 63,700 -0.4
10/06/2024
15.98
 3,572,980 14.60 16.24 14.60 118,920 378,500 -4.8
07/06/2024
16.07
 4,473,304 16.15 16.33 16.07 0 0 0
06/06/2024
16.15
 4,330,497 15.64 16.50 15.64 6,100 196,000 -3.6
05/06/2024
16.33
 5,311,130 16.50 16.76 16.33 12,300 11,740 0.0
04/06/2024
16.50
 4,544,311 16.41 16.67 16.41 129,000 58,946 1.3
03/06/2024
16.50
 6,814,034 16.33 16.76 16.33 196,700 10,400 3.6
31/05/2024
16.24
 3,251,337 16.59 16.59 16.24 33,000 306,126 -5.2
30/05/2024
16.50
 11,106,108 15.98 16.67 15.81 59,000 496,000 -8.2
29/05/2024
15.98
 5,501,505 16.24 16.41 15.98 2,000 45,000 -0.8
28/05/2024
16.24
 4,002,593 15.98 16.33 15.55 500 17,000 -0.3
27/05/2024
15.98
 4,189,957 16.07 16.15 15.81 42,164 591,900 -10.2
24/05/2024
15.98
 9,703,514 16.59 16.84 15.89 38,800 8,900 0.6
23/05/2024
16.59
 4,716,334 16.59 16.76 16.33 1,500 87,000 -1.6
22/05/2024
16.59
 8,313,006 16.41 16.93 16.41 604,800 49,700 10.7
21/05/2024
16.41
 7,683,939 14.94 16.67 14.94 6,000 3,080 0.1
20/05/2024
16.59
 7,387,088 16.76 17.10 16.59 92,200 947,600 -16.6
17/05/2024
16.67
 6,223,687 16.59 16.84 16.41 2,800 272,000 -5.2
16/05/2024
16.59
 8,896,445 16.50 16.93 16.50 2,500 212,400 -4.1
15/05/2024
16.33
 11,112,722 15.89 16.59 15.89 833,700 112,400 13.5
14/05/2024
15.89
 3,627,845 15.98 16.15 15.89 2,100 27,500 -0.5
13/05/2024
15.98
 4,421,489 15.89 16.15 15.81 233,500 0 4.3
10/05/2024
15.89
 5,352,768 15.89 16.07 15.72 235,900 22,400 3.9
09/05/2024
15.81
 5,998,780 16.07 16.24 15.81 3,500 48,400 -0.8
08/05/2024
15.98
 8,590,725 15.98 15.98 15.64 3,000 397,172 -7.2
07/05/2024
15.98
 4,846,402 16.24 16.33 15.89 8,700 77,300 -1.3
06/05/2024
16.24
 8,431,429 15.81 16.24 15.81 5,700 226,600 -4.1
03/05/2024
15.72
 5,657,420 15.55 15.98 15.46 371,800 59,300 5.7
02/05/2024
15.46
 4,704,068 15.55 15.64 15.29 11,400 529,400 -9.3
26/04/2024
15.64
 6,955,607 15.72 15.98 15.46 800 180,800 -3.3
25/04/2024
15.81
 4,761,267 16.15 16.24 15.64 0 295,300 -5.4
24/04/2024
16.15
 11,694,057 15.12 16.41 15.12 656,500 586,500 1.1
23/04/2024
15.03
 7,925,660 15.89 15.89 14.86 169,500 307,400 -2.6
22/04/2024
15.81
 8,734,589 15.20 15.98 15.20 217,300 381,400 -3.0
19/04/2024
15.29
 14,570,926 14.77 16.41 14.77 961,000 432,926 9.4
17/04/2024
16.41
 8,027,177 17.10 17.36 16.41 120,916 77,380 0.8
16/04/2024
17.10
 19,075,261 17.54 17.54 16.15 628,900 55,500 11.0
15/04/2024
17.54
 20,951,640 19.44 19.52 17.54 413,800 255,900 2.8
12/04/2024
19.44
 6,288,644 19.18 19.61 19.09 500 0 0.0
11/04/2024
19.26
 9,879,686 18.83 19.52 18.83 5,900 179,500 -3.9
10/04/2024
19.44
 6,774,444 19.78 19.95 19.44 21,000 0 0.5
09/04/2024
19.78
 5,912,136 19.61 19.78 19.35 158,400 10,000 3.4
08/04/2024
19.52
 10,758,579 19.44 19.95 19.44 5,000 271,000 -6.1
05/04/2024
19.78
 18,091,771 20.21 20.39 19.78 29,700 421,400 -9.0
04/04/2024
20.21
 16,015,868 20.56 20.65 19.95 11,800 75,400 -1.5
03/04/2024
20.47
 25,672,746 20.56 21.16 20.39 673,600 22,200 15.5
02/04/2024
20.47
 18,008,355 19.09 20.56 19.09 384,500 211,200 4.1
01/04/2024
19.95
 11,328,411 19.70 20.30 19.61 50,700 33,500 0.4
29/03/2024
19.78
 11,322,713 20.21 20.30 19.78 5,700 153,024 -3.4
28/03/2024
20.21
 9,915,909 20.39 20.73 20.13 163,100 304,400 -3.3
27/03/2024
20.39
 13,286,089 20.47 20.56 20.04 20,064 380,058 -8.5
26/03/2024
20.39
 11,675,113 18.23 20.47 18.23 389,558 336,800 1.3
25/03/2024
20.21
 20,331,389 20.47 20.99 20.04 140,820 19,300 2.9
22/03/2024
20.39
 24,151,470 20.30 20.99 20.21 618,670 672,800 -1.2
21/03/2024
20.21
 32,623,065 19.78 20.47 19.52 698,900 601,348 2.5
20/03/2024
19.52
 12,165,699 19.61 19.78 19.35 0 102,540 -2.3
19/03/2024
19.61
 12,579,375 19.87 20.47 19.35 10,000 0 0.2
18/03/2024
19.78
 35,310,322 19.09 20.56 19.00 1,396,500 76,900 29.9
15/03/2024
19.09
 17,736,529 19.00 19.70 18.83 151,500 530,500 -8.4
14/03/2024
19.00
 13,709,078 18.75 19.18 18.66 8,300 94,000 -1.9
13/03/2024
18.75
 9,901,411 17.36 18.75 17.36 78,000 501,900 -9.0
12/03/2024
18.40
 6,579,942 18.40 18.66 18.31 123,300 156,060 -0.7
11/03/2024
18.40
 7,935,150 18.75 18.83 18.23 16,100 1,156,616 -24.5
08/03/2024
18.75
 10,704,761 19.26 19.44 18.75 1,900 120,100 -2.6
07/03/2024
19.26
 10,001,219 18.83 19.26 18.75 45,500 193,800 -3.2
06/03/2024
19.00
 16,081,020 19.35 19.52 18.75 4,700 369,700 -8.1
05/03/2024
19.44
 11,990,493 19.52 19.61 19.18 23,500 662,400 -14.4
04/03/2024
19.52
 16,513,403 19.78 20.13 19.44 20,600 288,510 -6.2
01/03/2024
19.52
 18,660,388 19.26 19.78 19.18 345,000 453,240 -2.4

Chính sách bảo mật | Điều khoản sử dụng |