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)
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
10/04/2023
16.95
 11,776,515 17.29 18.04 16.75 86,750 3,300 2.2
07/04/2023
17.29
 11,048,789 16.61 17.29 16.48 3,200 17,100 -0.3
06/04/2023
16.61
 19,072,990 16.61 17.97 16.28 117,245 3,330 2.8
05/04/2023
16.61
 12,078,924 16.07 16.95 15.73 2,000 3,300 -0.0
04/04/2023
16.07
 8,841,956 16.21 16.48 16.00 17,000 1,400 0.4
03/04/2023
16.21
 14,105,497 15.06 16.28 15.26 6,205 26,300 -0.5
31/03/2023
15.06
 7,441,610 14.72 15.06 14.58 30,200 11,400 0.4
30/03/2023
14.72
 7,607,650 14.72 15.12 14.72 2,300 21,400 -0.4
29/03/2023
14.72
 4,680,395 14.51 14.72 14.38 1,700 0 0.0
28/03/2023
14.51
 7,471,593 14.78 15.12 14.51 4,700 1,000 0.1
27/03/2023
14.78
 5,647,444 14.72 15.06 14.65 200 5,100 -0.1
24/03/2023
14.72
 8,111,688 14.72 15.19 14.72 0 1,000 -0.0
23/03/2023
14.72
 6,482,349 14.51 14.72 14.31 2,000 0 0.0
22/03/2023
14.51
 11,769,277 14.24 15.19 14.24 50,000 1,800 1.1
21/03/2023
14.24
 3,554,391 13.90 14.24 13.90 0 0 0
20/03/2023
13.90
 5,025,656 13.90 14.38 13.77 185,600 0 3.8
17/03/2023
13.90
 4,742,761 13.97 14.38 13.83 0 500 -0.0
16/03/2023
13.97
 4,295,589 14.38 14.38 13.83 600 2,100 -0.0
15/03/2023
14.38
 7,701,007 13.29 14.51 13.56 2,600 0 0.1
14/03/2023
13.29
 6,186,850 13.56 13.90 13.22 1,100 0 0.0
13/03/2023
13.56
 3,229,902 13.77 14.04 13.29 0 0 0
10/03/2023
13.77
 3,927,563 14.04 14.04 13.70 166,000 0 3.4
09/03/2023
14.04
 4,159,924 14.17 14.38 12.82 582,200 40,700 11.3
08/03/2023
14.17
 6,162,978 13.83 14.38 13.36 87,000 40,000 1.0
07/03/2023
13.83
 4,696,240 13.97 14.24 13.63 129,000 0 2.6
06/03/2023
13.97
 7,358,582 13.09 14.38 13.22 39,200 1,300 0.8
03/03/2023
13.09
 5,476,645 13.63 13.77 13.09 600 3,300 -0.1
02/03/2023
13.63
 2,693,431 13.83 14.11 13.56 0 29,200 -0.6
01/03/2023
13.83
 8,161,201 13.70 13.90 12.55 140,500 30,000 2.2
28/02/2023
13.70
 5,260,388 13.22 13.77 13.22 0 0 0
27/02/2023
13.22
 7,447,638 14.11 14.11 13.22 0 0 0
24/02/2023
14.11
 3,665,272 14.58 14.92 14.04 118,000 1,000 2.5
23/02/2023
14.58
 10,572,049 14.58 14.78 13.56 1,500 45,900 -1.0
22/02/2023
14.58
 13,412,784 15.46 15.60 14.58 69,000 6,400 1.3
21/02/2023
15.46
 10,347,231 15.87 16.34 15.46 15,900 0 0.4
20/02/2023
15.87
 14,388,698 14.44 15.87 14.31 71,300 36,500 0.8

Chính sách bảo mật | Điều khoản sử dụng |