CTCP Tập đoàn C.E.O (ceo)

19.10
0.80
(4.37%)
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
(2025-12-29) 		-4.40 -19.47% 298,902,600 -602,900 -17.0
18.20
22.60
18.30
2 tháng
(2025-11-28) 		-7.50 -29.18% 545,568,900 -4,611,200 -118.1
18.20
26.30
18.30
3 tháng
(2025-10-29) 		-8.90 -32.84% 888,427,100 -18,447,700 -469.8
18.20
27.30
18.30
6 tháng
(2025-07-31) 		-4.75 -20.71% 2,392,332,300 -15,949,400 -417.3
18.20
31.90
18.30
12 tháng
(2025-02-03) 		6.30 52.88% 4,049,399,458 -2,089,085 -140.1
9.81
31.90
18.30
24 tháng
(2024-02-07) 		-0.94 -4.90% 5,574,615,989 -8,696,194 -243.4
9.81
31.90
18.30
36 tháng
(2023-02-13) 		5.04 38.34% 8,100,259,326 -2,548,696 -74.7
9.81
31.90
18.30
60 tháng
(2021-02-22) 		10.88 148.49% 10,994,499,888 -37,386,367 -2,351.5
5.22
62.73
18.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/10/2023
18.68
 11,330,700 18.14 19.23 18.23 27,400 100 0.6
11/10/2023
18.14
 6,617,200 17.78 18.14 17.23 14,100 107,000 -1.8
10/10/2023
17.78
 7,168,100 17.96 18.68 17.78 0 50,900 -1.0
09/10/2023
17.96
 7,762,200 16.78 18.05 16.78 100 0 0.0
06/10/2023
16.78
 8,735,000 16.60 17.14 15.87 13,186 2,800 0.2
05/10/2023
16.60
 7,367,300 17.78 18.23 16.51 101,760 49,900 0.9
04/10/2023
17.78
 8,022,600 17.69 18.32 16.42 10,000 80,200 -1.4
03/10/2023
17.69
 14,166,800 19.59 19.68 17.69 9,140 120,400 -2.2
02/10/2023
19.59
 6,879,700 19.32 20.14 19.32 0 181,000 -3.9
29/09/2023
19.32
 6,051,600 19.05 19.77 19.14 3,300 40,000 -0.8
28/09/2023
19.05
 5,058,700 19.77 20.14 18.87 0 2,000 -0.0
27/09/2023
19.77
 8,705,400 18.78 19.77 18.23 81,030 58,900 0.5
26/09/2023
18.78
 11,106,600 19.59 20.23 18.32 64,946 27,400 0.8
25/09/2023
19.59
 12,227,700 21.68 21.95 19.59 79,700 28,500 1.1
22/09/2023
21.68
 12,544,600 23.49 23.49 21.32 162,030 20,000 3.5
21/09/2023
23.49
 6,871,400 24.04 24.49 23.40 5,100 15,300 -0.3
20/09/2023
24.04
 10,218,200 22.77 24.04 22.59 36,800 1,700 0.9
19/09/2023
22.77
 14,228,200 23.95 24.22 22.59 19,500 1,100 0
18/09/2023
23.95
 6,891,000 24.58 24.67 23.67 13,600 52,300 -1.0
15/09/2023
24.58
 6,138,400 24.49 25.03 24.13 600 0 0
14/09/2023
24.49
 10,057,400 25.76 25.94 24.49 7,400 243,500 -6.7
13/09/2023
25.76
 14,632,900 25.03 26.85 25.03 2,000 130,200 -3.8
12/09/2023
25.03
 8,320,900 24.22 25.03 23.95 22,300 167,700 -3.9
11/09/2023
24.22
 12,003,600 24.58 25.40 24.22 16,645 22,000 -0.1
08/09/2023
24.58
 11,418,400 24.76 25.03 24.31 192,200 19,550 4.7
07/09/2023
24.76
 10,600,800 24.94 25.67 24.58 13,610 0 0.4
06/09/2023
24.94
 9,608,100 24.67 25.03 24.13 15,600 2,500 0.4
05/09/2023
24.67
 16,942,100 23.67 25.22 21.32 229,200 2,988 5.9

Chính sách bảo mật | Điều khoản sử dụng |