CTCP Tập đoàn C.E.O (ceo)

15.10
0
(0%)
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
(2026-05-13) 		-2.10 -12.21% 179,168,600 4,334,890 0
14.80
17.90
15.10
2 tháng
(2026-04-13) 		-2.20 -12.72% 394,571,400 1,065,244 0
14.80
17.90
15.10
3 tháng
(2026-03-16) 		-0.50 -3.21% 631,059,600 -894,356 -49.9
14.30
17.90
15.10
6 tháng
(2025-12-15) 		-5.80 -27.75% 1,375,987,700 -2,554,156 -97.2
14.20
23.40
15.10
12 tháng
(2025-06-17) 		-1.85 -10.93% 4,101,498,000 -7,954,156 -303.2
14.20
31.90
15.10
24 tháng
(2024-06-24) 		-0.50 -3.21% 5,637,331,057 -6,218,784 -230.6
9.81
31.90
15.10
36 tháng
(2023-06-28) 		-2.33 -13.36% 8,342,582,471 -10,121,196 -287.7
9.81
31.90
15.10
60 tháng
(2021-07-08) 		9 147.40% 11,495,341,212 -36,441,885 -2,380.0
5.22
62.73
15.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/01/2024
20.77
 9,843,985 21.04 21.22 20.77 69,100 0 1.6
08/01/2024
21.13
 14,866,751 20.86 21.41 20.77 124,900 57,000 1.6
05/01/2024
20.77
 8,205,753 20.77 21.04 20.68 9,600 5,200 0.1
04/01/2024
20.68
 17,052,437 20.68 21.22 20.59 10,000 17,400 -0.2
03/01/2024
20.59
 4,340,507 20.32 20.68 20.32 0 29,470 -0.7
02/01/2024
20.41
 6,949,166 20.77 20.95 20.41 5,600 0 0.1
29/12/2023
20.59
 6,518,709 20.59 20.77 20.50 9,500 58,000 -1.1
28/12/2023
20.50
 7,419,177 20.86 20.86 20.50 2,000 2,300 -0.0
27/12/2023
20.68
 8,090,760 21.04 21.04 20.68 26,000 143,200 -2.7
26/12/2023
20.86
 6,381,009 18.78 21.13 18.78 16,600 46,200 -0.7
25/12/2023
20.86
 8,535,055 19.50 21.13 18.59 5,400 26,300 -0.5
22/12/2023
20.59
 8,993,085 20.59 20.95 20.41 3,500 84,775 -1.8
21/12/2023
20.50
 5,244,979 20.23 20.59 20.14 3,000 137,776 -3.0
20/12/2023
20.41
 4,613,358 20.14 20.77 20.14 300 90,900 -2.0
19/12/2023
20.50
 10,176,411 19.23 20.50 18.23 1,500 0 0.0
18/12/2023
20.23
 6,758,298 20.50 21.04 18.87 4,600 553,500 -12.4
15/12/2023
20.68
 15,055,063 20.23 20.95 19.95 5,735,000 2,040,974 84.2
14/12/2023
20.50
 14,362,276 20.86 21.32 20.41 3,400 0 0.1
13/12/2023
20.86
 16,119,908 20.95 21.95 19.59 12,100 20,871 -0.2
12/12/2023
21.59
 12,335,028 19.68 22.04 19.59 1,104,237 25,000 25.8
11/12/2023
21.68
 14,623,752 20.95 21.77 20.95 1,587,037 44,430 36.3
08/12/2023
21.22
 16,076,922 22.49 22.49 20.95 2,600 77,960 -1.8
07/12/2023
21.22
 28,360,957 19.32 22.13 19.32 51,700 146,400 -2.2
06/12/2023
21.41
 20,791,558 20.59 21.59 20.59 12,000 601,848 -13.7
05/12/2023
20.68
 15,538,606 20.77 21.13 20.59 248,700 139,000 2.5
04/12/2023
20.77
 21,337,397 19.32 21.13 19.32 8,100 24,630 -0.4
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

Chính sách bảo mật | Điều khoản sử dụng |