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)
17/02/2023
14.44
 9,008,735 14.44 15.26 14.24 152,900 102,200 1.1
16/02/2023
14.44
 5,682,302 14.31 14.51 14.04 266,600 0 5.6
15/02/2023
14.31
 7,853,484 13.36 14.65 13.09 200 0 0.0
14/02/2023
13.36
 4,227,034 13.16 13.56 13.09 202,000 1,000 4.0
13/02/2023
13.16
 11,503,385 14.38 14.38 13.09 333,600 3,000 6.5
10/02/2023
14.38
 6,564,157 14.51 14.85 14.11 774,400 4,000 16.3
09/02/2023
14.51
 3,522,188 14.85 15.06 14.31 80,100 22,500 1.2
08/02/2023
14.85
 9,716,095 14.72 15.39 13.97 16,300 1,900 0.3
07/02/2023
14.72
 10,121,335 15.60 15.67 14.58 48,200 200 1.1
06/02/2023
15.60
 6,806,328 15.33 15.73 14.85 50,100 3,000 1.1
03/02/2023
15.33
 8,261,230 15.33 15.87 15.06 188,000 157,900 0.7
02/02/2023
15.33
 11,908,079 15.06 15.46 14.58 551,500 0 12.3
01/02/2023
15.06
 15,018,823 16.68 17.97 15.06 147,600 500 3.5
31/01/2023
16.68
 12,088,692 15.46 16.68 15.33 91,900 52,500 0.9
30/01/2023
15.46
 12,121,661 14.99 16.28 14.72 43,000 0 1.0
27/01/2023
14.99
 6,837,910 15.39 16.07 14.92 156,400 0 3.6
19/01/2023
15.39
 8,319,179 15.26 15.87 14.85 157,700 25,000 3.0
18/01/2023
15.26
 13,685,207 13.90 15.26 13.90 172,600 200 3.9
17/01/2023
13.90
 5,936,020 13.16 13.90 13.09 5,700 0 0.1
16/01/2023
13.16
 3,733,794 13.36 13.56 13.02 5,000 0 0.1
13/01/2023
13.36
 5,472,120 13.56 13.90 13.29 351,100 0 7.0
12/01/2023
13.56
 4,625,621 13.83 14.04 13.36 5,000 1,000 0.1
11/01/2023
13.83
 7,260,873 13.70 14.44 13.63 130,000 7,800 2.5
10/01/2023
13.70
 6,884,540 13.09 13.97 11.80 93,300 5,600 1.8
09/01/2023
13.09
 7,445,711 13.63 14.24 12.95 165,600 24,600 2.8
06/01/2023
13.63
 6,320,747 14.24 14.58 13.56 165,100 1,600 3.4
05/01/2023
14.24
 9,327,643 13.83 14.51 13.29 215,000 100 4.4
04/01/2023
13.83
 11,017,377 13.22 14.44 13.50 217,800 2,100 4.5
03/01/2023
13.22
 5,987,838 12.07 13.22 11.53 81,800 1,800 1.6
30/12/2022
12.07
 5,414,011 12.61 13.02 12.00 24,000 0 0.4
29/12/2022
12.61
 8,488,652 13.50 13.70 12.61 23,600 700 0.4
28/12/2022
13.50
 9,253,467 12.68 13.70 12.89 77,600 100 1.5
27/12/2022
12.68
 9,202,066 11.53 12.68 10.44 0 8,000 -0.1
26/12/2022
11.53
 11,952,080 12.75 12.89 11.53 84,700 1,000 1.5
23/12/2022
12.75
 4,445,157 13.36 13.56 12.75 3,400 0 0.1
22/12/2022
13.36
 8,997,282 12.75 13.56 12.27 2,600 0 0.1
21/12/2022
12.75
 13,951,461 14.11 14.58 12.75 72,100 5,000 1.3
20/12/2022
14.11
 14,559,747 15.26 15.39 13.77 70,300 9,900 1.3
19/12/2022
15.26
 11,717,126 15.73 16.68 15.26 238,700 7,700 5.5
16/12/2022
15.73
 8,944,970 15.60 16.14 14.85 55,200 5,000 1.2
15/12/2022
15.60
 9,625,773 15.33 16.21 14.38 71,400 200 1.6
14/12/2022
15.33
 7,144,262 15.80 16.95 15.26 168,600 1,000 4.0
13/12/2022
15.80
 15,685,076 14.51 15.80 13.09 15,000 21,000 -0.1
12/12/2022
14.51
 13,399,944 16.07 17.50 14.51 73,100 10,000 1.6
09/12/2022
16.07
 21,668,346 14.65 16.07 14.65 112,500 7,300 2.4
08/12/2022
14.65
 3,529,005 13.36 14.65 12.21 200 400 -0.0
07/12/2022
13.36
 19,622,352 14.78 14.99 13.36 5,600 852,200 -17.0
06/12/2022
14.78
 26,895,274 16.41 18.04 14.78 228,000 89,300 3.5
05/12/2022
16.41
 7,126,938 14.92 16.41 14.92 138,200 1,100 3.3
02/12/2022
14.92
 17,586,247 13.56 14.92 12.75 101,700 7,000 1.9
01/12/2022
13.56
 11,389,821 12.34 13.56 12.68 136,400 0 2.7
30/11/2022
12.34
 7,665,732 11.26 12.34 11.39 196,700 19,800 3.2
29/11/2022
11.26
 22,602,721 10.24 11.26 10.24 269,800 180,000 1.5
28/11/2022
10.24
 2,068,471 9.36 10.24 9.49 0 52,000 -0.8
25/11/2022
9.36
 3,775,925 8.54 9.36 8.82 7,700 0 0.1
24/11/2022
8.54
 10,866,400 7.80 8.54 7.39 1,000 40,000 -0.5
23/11/2022
7.80
 10,479,133 8.54 8.75 7.73 277,400 0 3.4
22/11/2022
8.54
 14,976,238 7.87 8.61 7.93 114,000 3,000 1.4
21/11/2022
7.87
 4,180,000 7.19 7.87 7.32 0 0 0
18/11/2022
7.19
 12,362,526 6.58 7.19 5.97 6,800 3,400 0.0
17/11/2022
6.58
 6,981,872 6.04 6.58 6.04 502,700 0 4.9
16/11/2022
6.04
 11,028,615 5.49 6.04 4.95 3,000 20,000 -0.1
15/11/2022
5.49
 4,356,681 6.10 6.10 5.49 22,100 51,000 -0.2
14/11/2022
6.10
 5,495,233 6.78 6.85 6.10 21,000 0 0.2
11/11/2022
6.78
 10,103,964 7.46 7.93 6.71 23,200 0 0.2
10/11/2022
7.46
 4,688,033 8.27 8.27 7.46 25,000 0 0.3
09/11/2022
8.27
 6,045,994 7.80 8.54 7.05 2,800 0 0.0
08/11/2022
7.80
 7,542,010 7.53 8.00 6.78 114,000 0 1.2
07/11/2022
7.53
 5,990,536 8.34 8.34 7.53 10,000 0 0.1
04/11/2022
8.34
 6,971,779 9.22 9.22 8.34 2,000 0 0.0
03/11/2022
9.22
 5,293,894 9.22 9.63 8.75 200 0 0.0
02/11/2022
9.22
 5,522,973 9.63 9.77 9.16 1 0 0.0
01/11/2022
9.63
 5,418,176 9.16 9.83 8.88 0 0 0
31/10/2022
9.16
 8,038,131 8.61 9.22 7.93 0 0 0
28/10/2022
8.61
 8,811,525 8.00 8.75 7.26 0 0 0
27/10/2022
8.00
 5,334,036 7.32 8.00 6.65 0 0 0
26/10/2022
7.32
 9,288,026 8.14 8.68 7.32 0 500 -0.0
25/10/2022
8.14
 8,979,306 9.02 9.49 8.14 0 0 0
24/10/2022
9.02
 4,315,067 9.97 10.31 9.02 0 0 0
21/10/2022
9.97
 5,780,374 11.05 11.12 9.97 0 60 -0.0
20/10/2022
11.05
 2,363,553 11.33 11.46 10.85 0 0 0
19/10/2022
11.33
 2,873,039 11.53 11.80 11.33 0 0 0
18/10/2022
11.53
 6,338,551 10.51 11.53 9.49 0 1,400 -0.0
17/10/2022
10.51
 2,658,190 10.92 10.99 10.24 0 0 0
14/10/2022
10.92
 3,676,353 10.58 11.19 10.71 0 0 0
13/10/2022
10.58
 3,054,304 10.17 10.85 10.31 0 0 0
12/10/2022
10.17
 4,643,501 10.17 10.92 9.49 0 0 0
11/10/2022
10.17
 4,506,851 11.26 11.39 10.17 0 300 -0.0
10/10/2022
11.26
 3,956,991 11.19 11.80 10.17 0 0 0
07/10/2022
11.19
 5,045,728 12.21 12.27 11.05 0 0 0
06/10/2022
12.21
 3,441,550 13.22 13.70 12.21 0 0 0
05/10/2022
13.22
 4,145,313 12.07 13.22 10.92 0 0 0
04/10/2022
12.07
 5,696,506 13.29 13.70 12.07 0 0 0
03/10/2022
13.29
 3,784,004 14.72 14.85 13.29 0 10,500 -0.2
30/09/2022
14.72
 5,440,842 15.53 15.53 14.04 0 5,000 -0.1
29/09/2022
15.53
 2,761,569 15.73 16.41 15.53 0 0 0
28/09/2022
15.73
 3,122,750 15.87 16.34 14.72 0 100 -0.0
27/09/2022
15.87
 2,145,005 16.21 16.61 15.80 0 0 0
26/09/2022
16.21
 5,195,730 17.90 17.90 16.14 0 1,000 -0.0
23/09/2022
17.90
 2,551,612 18.31 18.45 17.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |