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)
29/02/2024
19.18
 15,436,421 19.18 19.70 18.92 600,410 551,630 1.1
28/02/2024
19.00
 7,428,209 19.35 19.44 18.83 191,600 1,140 4.2
27/02/2024
19.26
 23,002,798 18.40 19.44 18.40 794,400 32,500 16.6
26/02/2024
18.49
 5,363,479 18.31 18.49 18.14 356,900 9,500 7.4
23/02/2024
18.31
 10,830,509 18.57 18.75 18.14 7,700 576,000 -12.2
22/02/2024
18.57
 6,078,453 18.92 18.92 18.57 600 200 0.0
21/02/2024
18.83
 6,221,578 18.92 19.09 18.75 500 810,700 -17.8
20/02/2024
18.92
 16,036,963 18.57 19.18 18.57 1,332,800 80,400 27.6
19/02/2024
18.75
 7,077,587 18.66 18.83 18.49 24,658 4,200 0.4
16/02/2024
18.75
 10,835,527 18.05 19.18 17.36 813,700 267,000 12.0
15/02/2024
18.40
 7,445,165 18.05 18.57 18.05 200 0 0.0
07/02/2024
18.23
 10,316,894 18.40 18.57 18.23 5,730 328,100 -6.9
06/02/2024
18.49
 5,258,695 18.57 18.75 18.49 33,600 8,100 0.6
05/02/2024
18.57
 4,092,217 18.83 19.00 18.57 10,800 90 0.2
02/02/2024
18.66
 8,730,317 18.57 19.26 18.57 329,100 1,614 7.2
01/02/2024
18.49
 3,440,645 18.49 18.66 18.49 26,809 18,200 0.2
31/01/2024
18.49
 7,972,938 18.66 18.83 18.40 300 6,000 -0.1
30/01/2024
18.66
 3,351,141 18.75 18.75 18.57 740 9,300 -0.2
29/01/2024
18.66
 4,394,421 18.75 18.92 18.40 5,600 47,800 -0.9
26/01/2024
18.75
 4,219,559 18.66 19.00 18.66 13,500 0 0.3
25/01/2024
18.66
 3,708,719 18.83 18.92 18.66 3,100 0 0.1
24/01/2024
18.75
 3,547,889 19.09 19.09 18.75 8,300 6,800 0.0
23/01/2024
18.83
 4,321,253 19.44 19.44 18.83 36,600 1,215,100 -25.9
22/01/2024
19.18
 6,680,185 18.83 19.18 18.57 186,700 50 4.1
19/01/2024
18.83
 5,681,085 19.26 19.26 18.75 1,100 133,700 -2.9
18/01/2024
19.00
 6,123,916 18.92 19.26 18.83 176,900 66,600 2.5
17/01/2024
18.83
 5,227,201 19.00 19.18 18.83 700 0 0.0
16/01/2024
18.83
 5,838,395 17.80 18.83 17.80 7,700 281,400 -5.9
15/01/2024
18.57
 7,223,186 18.57 19.26 18.57 2,800 159,900 -3.5
12/01/2024
19.00
 16,179,428 19.35 19.61 18.83 36,700 109,800 -1.6
11/01/2024
19.52
 7,479,203 19.44 19.70 19.18 24,000 65,100 -0.9
10/01/2024
19.35
 12,910,772 19.61 19.95 19.26 19,900 113,000 -2.1
09/01/2024
19.78
 9,843,985 20.04 20.21 19.78 69,100 0 1.6
08/01/2024
20.13
 14,866,751 19.87 20.39 19.78 124,900 57,000 1.6
05/01/2024
19.78
 8,205,753 19.78 20.04 19.70 9,600 5,200 0.1
04/01/2024
19.70
 17,052,437 19.70 20.21 19.61 10,000 17,400 -0.2
03/01/2024
19.61
 4,340,507 19.35 19.70 19.35 0 29,470 -0.7
02/01/2024
19.44
 6,949,166 19.78 19.95 19.44 5,600 0 0.1
29/12/2023
19.61
 6,518,709 19.61 19.78 19.52 9,500 58,000 -1.1
28/12/2023
19.52
 7,419,177 19.87 19.87 19.52 2,000 2,300 -0.0
27/12/2023
19.70
 8,090,760 20.04 20.04 19.70 26,000 143,200 -2.7
26/12/2023
19.87
 6,381,009 17.88 20.13 17.88 16,600 46,200 -0.7
25/12/2023
19.87
 8,535,055 18.57 20.13 17.71 5,400 26,300 -0.5
22/12/2023
19.61
 8,993,085 19.61 19.95 19.44 3,500 84,775 -1.8
21/12/2023
19.52
 5,244,979 19.26 19.61 19.18 3,000 137,776 -3.0
20/12/2023
19.44
 4,613,358 19.18 19.78 19.18 300 90,900 -2.0
19/12/2023
19.52
 10,176,411 18.31 19.52 17.36 1,500 0 0.0
18/12/2023
19.26
 6,758,298 19.52 20.04 17.97 4,600 553,500 -12.4
15/12/2023
19.70
 15,055,063 19.26 19.95 19.00 5,735,000 2,040,974 84.2
14/12/2023
19.52
 14,362,276 19.87 20.30 19.44 3,400 0 0.1
13/12/2023
19.87
 16,119,908 19.95 20.90 18.66 12,100 20,871 -0.2
12/12/2023
20.56
 12,335,028 18.75 20.99 18.66 1,104,237 25,000 25.8
11/12/2023
20.65
 14,623,752 19.95 20.73 19.95 1,587,037 44,430 36.3
08/12/2023
20.21
 16,076,922 21.42 21.42 19.95 2,600 77,960 -1.8
07/12/2023
20.21
 28,360,957 18.40 21.08 18.40 51,700 146,400 -2.2
06/12/2023
20.39
 20,791,558 19.61 20.56 19.61 12,000 601,848 -13.7
05/12/2023
19.70
 15,538,606 19.78 20.13 19.61 248,700 139,000 2.5
04/12/2023
19.78
 21,337,397 18.40 20.13 18.40 8,100 24,630 -0.4
01/12/2023
18.66
 9,188,151 18.66 19.00 18.40 4,948 2,000 0
30/11/2023
18.66
 12,968,147 18.92 19.44 18.66 29,000 5,100 0.5
29/11/2023
18.92
 10,158,052 18.75 19.09 18.66 65,700 105,200 -0.9
28/11/2023
18.66
 17,235,960 17.71 18.83 17.71 43,500 214,200 -3.6
27/11/2023
18.66
 11,521,225 19.00 19.52 18.66 31,600 60,300 -0.6
24/11/2023
19.35
 22,448,044 18.83 19.44 17.10 2,500 4,400 -0.0
23/11/2023
19.00
 32,945,234 20.21 20.99 19.00 292,800 94,640 4.3
22/11/2023
20.21
 20,220,451 19.70 20.47 19.52 5,000 13,372 -0.2
21/11/2023
19.95
 16,432,028 17.88 20.30 17.88 0 459,190 -10.6
20/11/2023
19.78
 17,824,665 19.87 20.04 18.83 10,700 32,870 -0.5
17/11/2023
19.70
 26,139,595 20.30 20.82 19.52 50,700 3,900 1.1
16/11/2023
20.30
 46,940,585 19.09 20.47 18.49 632,500 2,954,300 -54.1
15/11/2023
19.52
 16,995,446 19.78 20.65 19.44 10,600 64,500 -1.2
14/11/2023
19.61
 14,293,800 20.30 20.56 19.44 16,000 173,500 -3.7
13/11/2023
19.95
 14,125,299 20.39 20.82 19.52 21,800 75,800 -1.3
10/11/2023
20.30
 23,598,705 20.82 21.60 20.13 4,800 172,600 -4.0
09/11/2023
20.82
 14,727,762 21.16 22.03 20.73 133,100 7,500 3.1
08/11/2023
20.65
 20,798,138 18.83 20.65 18.66 135,400 339,170 -5.0
07/11/2023
18.83
 10,501,693 19.18 19.44 18.66 107,100 0 0
06/11/2023
19.18
 10,068,538 19.00 19.44 18.49 7,814 1,350 0.1
03/11/2023
18.92
 12,485,600 19.09 19.44 18.57 85,500 111,100 -0.6
02/11/2023
19.09
 18,147,800 17.45 19.18 17.36 22,000 193,600 -3.6
01/11/2023
17.45
 10,758,800 17.02 17.45 16.24 400,000 49,500 6.9
31/10/2023
17.02
 14,233,200 16.93 17.80 16.84 110,800 300 2.2
30/10/2023
16.93
 9,766,800 17.54 17.62 16.76 89,000 7,300 1.6
27/10/2023
17.54
 9,749,500 15.98 17.54 15.72 35,300 3,300 0
26/10/2023
15.98
 20,848,300 17.45 17.45 15.72 56,800 27,400 0.5
25/10/2023
17.45
 9,569,600 18.14 18.49 17.36 35,700 0 0.8
24/10/2023
18.14
 8,903,200 17.54 18.14 17.10 13,800 1,100 0.3
23/10/2023
17.54
 12,734,000 17.28 18.31 15.55 5,700 34 0.1
20/10/2023
17.28
 11,375,400 15.72 17.28 15.55 65,600 6,900 1.1
19/10/2023
15.72
 8,981,000 15.72 16.41 15.12 2,634 0 0.0
18/10/2023
15.72
 10,863,800 16.41 16.84 15.12 141,000 10,000 2.4
17/10/2023
16.41
 5,552,100 17.71 18.05 16.41 15,300 0 0.3
16/10/2023
17.71
 8,721,800 18.05 18.57 17.71 200,400 0 4.2
13/10/2023
18.05
 8,618,700 17.80 18.14 17.10 17,100 54,400 -0.8
12/10/2023
17.80
 11,330,700 17.28 18.31 17.36 27,400 100 0.6
11/10/2023
17.28
 6,617,200 16.93 17.28 16.41 14,100 107,000 -1.8
10/10/2023
16.93
 7,168,100 17.10 17.80 16.93 0 50,900 -1.0
09/10/2023
17.10
 7,762,200 15.98 17.19 15.98 100 0 0.0
06/10/2023
15.98
 8,735,000 15.81 16.33 15.12 13,186 2,800 0.2
05/10/2023
15.81
 7,367,300 16.93 17.36 15.72 101,760 49,900 0.9

Chính sách bảo mật | Điều khoản sử dụng |