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)
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
12/07/2023
13.97
 14,423,400 14.72 14.78 13.90 14,550 500 0.3
11/07/2023
14.72
 5,800,300 14.85 15.06 14.58 13,130 400 0.3
10/07/2023
14.85
 12,535,700 15.06 15.19 14.31 0 0 0
07/07/2023
15.06
 11,047,500 15.67 15.67 14.31 443,140 113,800 7.2
06/07/2023
15.67
 5,899,600 16.14 16.21 15.53 28,030 4,000 0.6
05/07/2023
16.14
 3,480,481 16.21 16.48 16.14 64,320 56,000 0.2
04/07/2023
16.21
 3,627,598 15.94 16.21 15.94 47,000 60,500 -0.3
03/07/2023
15.94
 3,952,523 16.07 16.48 15.80 66,540 162,800 -2.3
30/06/2023
16.07
 11,545,023 16.89 17.02 15.26 0 0 0
29/06/2023
16.89
 5,514,164 17.43 17.50 16.89 58,200 40,700 0.4
28/06/2023
17.43
 4,347,803 17.43 17.84 17.36 100 31 0.0
27/06/2023
17.43
 3,690,745 17.56 17.63 17.29 1,700 18,900 -0.4
26/06/2023
17.56
 9,989,189 17.77 17.90 17.16 576,200 0 14.8
23/06/2023
17.77
 5,906,764 17.90 18.11 17.70 7,800 3,400 0.1
22/06/2023
17.90
 6,381,317 17.43 18.31 17.50 10,500 0 0.3
21/06/2023
17.43
 4,840,396 17.43 17.63 17.23 11,100 7,300 0.1
20/06/2023
17.43
 4,216,250 16.95 17.43 16.95 0 0 0
19/06/2023
16.95
 5,199,958 17.02 17.23 16.75 1,020 50,800 -1.2
16/06/2023
17.02
 7,000,557 16.89 17.43 16.89 41,800 0 1.1
15/06/2023
16.89
 5,329,357 17.09 17.16 16.82 105,000 1,000 2.6
14/06/2023
17.09
 5,235,718 17.36 17.56 17.02 44,400 21,900 0.6
13/06/2023
17.36
 6,610,172 17.16 17.63 17.16 0 0 0
12/06/2023
17.16
 8,316,347 17.63 17.77 17.02 3,300 250,000 -6.2
09/06/2023
17.63
 13,118,171 17.77 17.90 16.95 62,400 97,500 -0.9
08/06/2023
17.77
 10,403,400 18.72 18.92 17.77 252,200 0 6.9
07/06/2023
18.72
 11,274,333 18.04 18.85 18.04 100 8,500 -0.2
06/06/2023
18.04
 7,949,296 18.04 18.24 17.70 2,400 103,000 -2.7
05/06/2023
18.04
 7,397,408 18.24 18.58 18.04 30,630 200 0.8
02/06/2023
18.24
 7,795,951 18.24 18.65 18.11 4,800 0 0.1
01/06/2023
18.24
 6,748,914 18.31 18.58 18.04 24,600 4,500 0.5
31/05/2023
18.31
 7,297,826 18.45 18.65 18.11 6,900 4,000 0.1
30/05/2023
18.45
 13,184,262 17.90 18.99 17.97 314,000 2,320 8.5
29/05/2023
17.90
 5,912,911 17.56 17.97 17.63 14,700 1,700 0.3
26/05/2023
17.56
 5,189,651 17.23 17.77 17.09 6,800 60,900 -1.4
25/05/2023
17.23
 6,225,072 17.56 17.56 17.09 21,400 4,600 0.4
24/05/2023
17.56
 7,066,666 17.63 18.17 17.50 1,500 500 0.0
23/05/2023
17.63
 7,287,255 17.63 18.11 17.50 20,900 10,100 0.3
22/05/2023
17.63
 5,015,921 17.23 17.63 17.02 300 2,400 -0.1
19/05/2023
17.23
 5,825,404 16.95 17.29 16.82 175,700 8,100 4.2
18/05/2023
16.95
 5,869,897 17.16 17.56 16.95 279,000 6,200 6.9
17/05/2023
17.16
 9,039,568 17.77 18.11 17.09 8,730 2,400 0.2
16/05/2023
17.77
 6,593,493 17.63 17.90 15.87 4,200 100 0.1
15/05/2023
17.63
 10,508,300 18.31 18.72 17.63 5,600 600 0.1
12/05/2023
18.31
 7,397,600 18.24 18.45 17.97 212,000 10,120 5.4
11/05/2023
18.24
 16,054,800 17.43 18.72 17.23 93,300 15,180 2.1
10/05/2023
17.43
 6,573,804 16.68 17.43 16.48 272,100 4,600 6.9
09/05/2023
16.68
 6,019,604 16.82 17.02 16.48 56,200 10 1.4
08/05/2023
16.82
 5,723,910 16.55 17.02 16.61 782,400 39,800 18.5
05/05/2023
16.55
 7,501,424 16.89 16.89 15.26 17,510 0 0.4
04/05/2023
16.89
 8,308,853 17.16 17.56 16.61 6,300 0 0.2
28/04/2023
17.16
 10,844,589 16.55 17.29 16.55 692,400 120 17.5
27/04/2023
16.55
 10,498,300 16.28 16.89 16.28 30,000 3,400 0.7
26/04/2023
16.28
 4,430,623 15.87 16.28 15.73 0 0 0
25/04/2023
15.87
 6,553,030 15.87 16.41 15.80 30,600 700 0.7
24/04/2023
15.87
 3,885,914 15.87 16.00 15.53 6,300 5,300 0.0
21/04/2023
15.87
 4,434,529 15.94 16.21 15.73 700 0 0.0
20/04/2023
15.94
 3,977,767 15.87 16.07 15.60 4,600 0 0.1
19/04/2023
15.87
 5,248,720 16.34 16.55 15.80 7,600 910 0.2
18/04/2023
16.34
 10,043,820 15.60 16.48 15.53 161,300 106,000 1.3
17/04/2023
15.60
 5,243,787 15.67 15.87 15.46 94,500 39,800 1.3
14/04/2023
15.67
 13,977,468 16.89 17.02 15.67 190,600 93,010 2.3
13/04/2023
16.89
 7,870,234 17.16 17.50 16.82 94,100 550 2.4
12/04/2023
17.16
 6,213,679 17.23 17.56 16.95 399,100 2,250 10.1
11/04/2023
17.23
 15,408,534 16.95 17.29 16.07 233,000 60,746 4.2

Chính sách bảo mật | Điều khoản sử dụng |