CTCP Tập đoàn C.E.O (ceo)

25.50
-0.80
(-3.04%)
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
(2025-11-04) 		0.80 3.19% 299,452,700 -13,196,100 -328.2
23.50
26.50
26.30
2 tháng
(2025-10-06) 		0.50 1.97% 868,685,200 -14,573,700 -375.7
22.90
31.90
26.30
3 tháng
(2025-09-05) 		0.10 0.39% 1,264,417,000 -10,489,300 -268.7
22.90
31.90
26.30
6 tháng
(2025-06-09) 		8.38 47.80% 2,774,768,200 -6,227,600 -209.1
16.57
31.90
26.30
12 tháng
(2024-12-09) 		12.09 87.55% 3,646,003,633 -2,327,630 -100.0
9.81
31.90
26.30
24 tháng
(2023-12-15) 		5.22 25.24% 5,350,067,157 -3,989,494 -124.9
9.81
31.90
26.30
36 tháng
(2022-12-20) 		11.79 83.61% 7,885,531,917 4,676,504 93.7
9.81
31.90
26.30
60 tháng
(2020-12-30) 		17.56 210.50% 10,643,300,152 -34,096,867 -2,267.1
5.22
62.73
26.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2023
23.67
 13,250,700 22.95 24.04 22.86 2,309,300 827,500 38.6
30/08/2023
22.95
 15,119,300 23.22 23.40 22.68 6,000 4,400 0.0
29/08/2023
23.22
 12,750,000 23.76 24.49 23.22 42,500 200 1.1
28/08/2023
23.76
 15,093,700 23.67 23.95 23.04 408,233 350,000 1.5
25/08/2023
23.67
 18,211,500 23.67 24.49 23.58 236,507 10,850 0
24/08/2023
23.67
 18,004,700 21.77 23.67 21.50 205,264 4,500 4.9
23/08/2023
21.77
 11,566,400 22.59 23.04 21.59 197,963 5,800 4.7
22/08/2023
22.59
 16,448,200 23.22 23.76 21.41 329,063 15,500 7.8
21/08/2023
23.22
 17,809,500 21.77 23.49 19.59 561,600 53,580 12.5
18/08/2023
21.77
 31,387,600 22.77 24.04 20.86 12,100 25,700 -0.3
17/08/2023
22.77
 16,964,000 22.95 23.49 22.40 11,900 2,500 0.2
16/08/2023
22.95
 21,147,000 21.22 23.22 21.13 14,100 32,260 -0.4
15/08/2023
21.22
 28,477,000 19.32 21.22 19.95 34,800 173,900 -3.3
14/08/2023
19.32
 15,788,400 17.60 19.32 17.60 1,000 102,325 -2.1
11/08/2023
17.60
 6,550,800 17.51 17.78 17.05 800 151,500 -2.9
10/08/2023
17.51
 5,762,100 17.41 17.87 17.41 31,101 46,900 -0.3
09/08/2023
17.41
 7,163,100 17.78 17.96 17.41 1,200 531,200 -10.2
08/08/2023
17.78
 9,658,300 18.32 18.50 17.78 9,800 1,451,800 -28.7
07/08/2023
18.32
 8,849,400 18.05 18.78 17.87 29,000 113,800 -1.7
04/08/2023
18.05
 11,926,400 17.51 18.14 17.51 161,600 20,500 2.8
03/08/2023
17.51
 9,625,800 17.32 17.78 17.14 2,300 18,100 -0.3
02/08/2023
17.32
 6,820,500 17.05 17.41 16.96 54,300 1,300 1.0
01/08/2023
17.05
 10,811,000 17.87 18.23 17.05 175,025 1,100 3.4
31/07/2023
17.87
 9,758,300 17.41 18.14 17.32 409,100 8,700 7.8
28/07/2023
17.41
 13,561,000 16.96 17.69 16.78 41,700 19,500 0.4
27/07/2023
16.96
 9,310,000 16.69 17.23 16.51 35,600 505,500 -8.7
26/07/2023
16.69
 7,545,400 16.96 17.05 16.42 39,810 2,385,100 -43.2
25/07/2023
16.96
 13,315,000 16.33 17.60 14.69 133,600 700 2.4
24/07/2023
16.33
 9,903,700 16.33 16.51 14.69 416,600 2,541,900 -37.8
21/07/2023
16.33
 7,700,400 16.24 16.51 15.96 3,700 49,000 -0.8
20/07/2023
16.24
 16,995,700 15.24 16.69 15.60 11,750 14,200 -0.0
19/07/2023: Quyền mua cổ phiếu: 100/98 Giá: 10 (Volume + 98%, Ratio=0.98)
19/07/2023
15.24
 1,262,300 13.83 15.24 15.24 0 4,900 -0.1
18/07/2023
13.83
 14,753,200 14.17 14.24 13.77 307,440 200 6.3
17/07/2023
14.17
 11,549,900 14.38 14.58 14.11 487,500 0 10.3
14/07/2023
14.38
 7,741,800 14.51 14.92 14.31 905,100 0 19.6
13/07/2023
14.51
 18,288,500 13.97 14.85 13.43 215,020 68,900 3.0

Chính sách bảo mật | Điều khoản sử dụng |