CTCP Tập đoàn C.E.O (ceo)

15.20
0.10
(0.66%)
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
(2026-02-11) 		-4.20 -21.76% 188,181,300 1,603,300 29.4
14.20
19.30
15.20
2 tháng
(2026-01-12) 		-4.60 -23.35% 500,357,300 -1,087,200 -27.0
14.20
20.60
15.20
3 tháng
(2025-12-15) 		-5.80 -27.75% 733,978,000 -2,059,400 -53.3
14.20
23.40
15.20
6 tháng
(2025-09-15) 		-9.50 -38.62% 1,962,672,300 -12,854,800 -333.9
14.20
31.90
15.20
12 tháng
(2025-03-18) 		0.62 4.31% 4,160,543,200 -4,369,650 -168.0
9.81
31.90
15.20
24 tháng
(2024-03-25) 		-6.12 -28.86% 5,507,722,381 -7,983,578 -229.8
9.81
31.90
15.20
36 tháng
(2023-03-29) 		0.38 2.61% 8,195,858,555 -5,076,496 -127.8
9.81
31.90
15.20
60 tháng
(2021-04-08) 		6.28 71.28% 11,117,358,094 -35,535,267 -2,331.9
5.22
62.73
15.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |