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)
04/10/2023
16.93
 8,022,600 16.84 17.45 15.64 10,000 80,200 -1.4
03/10/2023
16.84
 14,166,800 18.66 18.75 16.84 9,140 120,400 -2.2
02/10/2023
18.66
 6,879,700 18.40 19.18 18.40 0 181,000 -3.9
29/09/2023
18.40
 6,051,600 18.14 18.83 18.23 3,300 40,000 -0.8
28/09/2023
18.14
 5,058,700 18.83 19.18 17.97 0 2,000 -0.0
27/09/2023
18.83
 8,705,400 17.88 18.83 17.36 81,030 58,900 0.5
26/09/2023
17.88
 11,106,600 18.66 19.26 17.45 64,946 27,400 0.8
25/09/2023
18.66
 12,227,700 20.65 20.90 18.66 79,700 28,500 1.1
22/09/2023
20.65
 12,544,600 22.37 22.37 20.30 162,030 20,000 3.5
21/09/2023
22.37
 6,871,400 22.89 23.32 22.29 5,100 15,300 -0.3
20/09/2023
22.89
 10,218,200 21.68 22.89 21.51 36,800 1,700 0.9
19/09/2023
21.68
 14,228,200 22.81 23.06 21.51 19,500 1,100 0
18/09/2023
22.81
 6,891,000 23.41 23.50 22.55 13,600 52,300 -1.0
15/09/2023
23.41
 6,138,400 23.32 23.84 22.98 600 0 0
14/09/2023
23.32
 10,057,400 24.53 24.71 23.32 7,400 243,500 -6.7
13/09/2023
24.53
 14,632,900 23.84 25.57 23.84 2,000 130,200 -3.8
12/09/2023
23.84
 8,320,900 23.06 23.84 22.81 22,300 167,700 -3.9
11/09/2023
23.06
 12,003,600 23.41 24.19 23.06 16,645 22,000 -0.1
08/09/2023
23.41
 11,418,400 23.58 23.84 23.15 192,200 19,550 4.7
07/09/2023
23.58
 10,600,800 23.76 24.45 23.41 13,610 0 0.4
06/09/2023
23.76
 9,608,100 23.50 23.84 22.98 15,600 2,500 0.4
05/09/2023
23.50
 16,942,100 22.55 24.01 20.30 229,200 2,988 5.9
31/08/2023
22.55
 13,250,700 21.86 22.89 21.77 2,309,300 827,500 38.6
30/08/2023
21.86
 15,119,300 22.11 22.29 21.60 6,000 4,400 0.0
29/08/2023
22.11
 12,750,000 22.63 23.32 22.11 42,500 200 1.1
28/08/2023
22.63
 15,093,700 22.55 22.81 21.94 408,233 350,000 1.5
25/08/2023
22.55
 18,211,500 22.55 23.32 22.46 236,507 10,850 0
24/08/2023
22.55
 18,004,700 20.73 22.55 20.47 205,264 4,500 4.9
23/08/2023
20.73
 11,566,400 21.51 21.94 20.56 197,963 5,800 4.7
22/08/2023
21.51
 16,448,200 22.11 22.63 20.39 329,063 15,500 7.8
21/08/2023
22.11
 17,809,500 20.73 22.37 18.66 561,600 53,580 12.5
18/08/2023
20.73
 31,387,600 21.68 22.89 19.87 12,100 25,700 -0.3
17/08/2023
21.68
 16,964,000 21.86 22.37 21.34 11,900 2,500 0.2
16/08/2023
21.86
 21,147,000 20.21 22.11 20.13 14,100 32,260 -0.4
15/08/2023
20.21
 28,477,000 18.40 20.21 19.00 34,800 173,900 -3.3
14/08/2023
18.40
 15,788,400 16.76 18.40 16.76 1,000 102,325 -2.1
11/08/2023
16.76
 6,550,800 16.67 16.93 16.24 800 151,500 -2.9
10/08/2023
16.67
 5,762,100 16.59 17.02 16.59 31,101 46,900 -0.3
09/08/2023
16.59
 7,163,100 16.93 17.10 16.59 1,200 531,200 -10.2
08/08/2023
16.93
 9,658,300 17.45 17.62 16.93 9,800 1,451,800 -28.7
07/08/2023
17.45
 8,849,400 17.19 17.88 17.02 29,000 113,800 -1.7
04/08/2023
17.19
 11,926,400 16.67 17.28 16.67 161,600 20,500 2.8
03/08/2023
16.67
 9,625,800 16.50 16.93 16.33 2,300 18,100 -0.3
02/08/2023
16.50
 6,820,500 16.24 16.59 16.15 54,300 1,300 1.0
01/08/2023
16.24
 10,811,000 17.02 17.36 16.24 175,025 1,100 3.4
31/07/2023
17.02
 9,758,300 16.59 17.28 16.50 409,100 8,700 7.8
28/07/2023
16.59
 13,561,000 16.15 16.84 15.98 41,700 19,500 0.4
27/07/2023
16.15
 9,310,000 15.89 16.41 15.72 35,600 505,500 -8.7
26/07/2023
15.89
 7,545,400 16.15 16.24 15.64 39,810 2,385,100 -43.2
25/07/2023
16.15
 13,315,000 15.55 16.76 13.99 133,600 700 2.4
24/07/2023
15.55
 9,903,700 15.55 15.72 13.99 416,600 2,541,900 -37.8
21/07/2023
15.55
 7,700,400 15.46 15.72 15.20 3,700 49,000 -0.8
20/07/2023
15.46
 16,995,700 14.51 15.89 14.86 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
14.51
 1,262,300 13.17 14.51 14.51 0 4,900 -0.1
18/07/2023
13.18
 14,753,200 13.50 13.56 13.11 307,440 200 6.3
17/07/2023
13.50
 11,549,900 13.69 13.89 13.43 487,500 0 10.3
14/07/2023
13.69
 7,741,800 13.82 14.21 13.63 905,100 0 19.6
13/07/2023
13.82
 18,288,500 13.30 14.14 12.79 215,020 68,900 3.0
12/07/2023
13.30
 14,423,400 14.02 14.08 13.24 14,550 500 0.3
11/07/2023
14.02
 5,800,300 14.14 14.34 13.89 13,130 400 0.3
10/07/2023
14.14
 12,535,700 14.34 14.47 13.63 0 0 0
07/07/2023
14.34
 11,047,500 14.92 14.92 13.63 443,140 113,800 7.2
06/07/2023
14.92
 5,899,600 15.37 15.44 14.79 28,030 4,000 0.6
05/07/2023
15.37
 3,480,481 15.44 15.69 15.37 64,320 56,000 0.2
04/07/2023
15.44
 3,627,598 15.18 15.44 15.18 47,000 60,500 -0.3
03/07/2023
15.18
 3,952,523 15.31 15.69 15.05 66,540 162,800 -2.3
30/06/2023
15.31
 11,545,023 16.08 16.21 14.53 0 0 0
29/06/2023
16.08
 5,514,164 16.60 16.66 16.08 58,200 40,700 0.4
28/06/2023
16.60
 4,347,803 16.60 16.99 16.53 100 31 0.0
27/06/2023
16.60
 3,690,745 16.73 16.79 16.47 1,700 18,900 -0.4
26/06/2023
16.73
 9,989,189 16.92 17.05 16.34 576,200 0 14.8
23/06/2023
16.92
 5,906,764 17.05 17.24 16.86 7,800 3,400 0.1
22/06/2023
17.05
 6,381,317 16.60 17.44 16.66 10,500 0 0.3
21/06/2023
16.60
 4,840,396 16.60 16.79 16.41 11,100 7,300 0.1
20/06/2023
16.60
 4,216,250 16.15 16.60 16.15 0 0 0
19/06/2023
16.15
 5,199,958 16.21 16.41 15.95 1,020 50,800 -1.2
16/06/2023
16.21
 7,000,557 16.08 16.60 16.08 41,800 0 1.1
15/06/2023
16.08
 5,329,357 16.28 16.34 16.02 105,000 1,000 2.6
14/06/2023
16.28
 5,235,718 16.53 16.73 16.21 44,400 21,900 0.6
13/06/2023
16.53
 6,610,172 16.34 16.79 16.34 0 0 0
12/06/2023
16.34
 8,316,347 16.79 16.92 16.21 3,300 250,000 -6.2
09/06/2023
16.79
 13,118,171 16.92 17.05 16.15 62,400 97,500 -0.9
08/06/2023
16.92
 10,403,400 17.83 18.02 16.92 252,200 0 6.9
07/06/2023
17.83
 11,274,333 17.18 17.96 17.18 100 8,500 -0.2
06/06/2023
17.18
 7,949,296 17.18 17.37 16.86 2,400 103,000 -2.7
05/06/2023
17.18
 7,397,408 17.37 17.70 17.18 30,630 200 0.8
02/06/2023
17.37
 7,795,951 17.37 17.76 17.24 4,800 0 0.1
01/06/2023
17.37
 6,748,914 17.44 17.70 17.18 24,600 4,500 0.5
31/05/2023
17.44
 7,297,826 17.57 17.76 17.24 6,900 4,000 0.1
30/05/2023
17.57
 13,184,262 17.05 18.08 17.12 314,000 2,320 8.5
29/05/2023
17.05
 5,912,911 16.73 17.12 16.79 14,700 1,700 0.3
26/05/2023
16.73
 5,189,651 16.41 16.92 16.28 6,800 60,900 -1.4
25/05/2023
16.41
 6,225,072 16.73 16.73 16.28 21,400 4,600 0.4
24/05/2023
16.73
 7,066,666 16.79 17.31 16.66 1,500 500 0.0
23/05/2023
16.79
 7,287,255 16.79 17.24 16.66 20,900 10,100 0.3
22/05/2023
16.79
 5,015,921 16.41 16.79 16.21 300 2,400 -0.1
19/05/2023
16.41
 5,825,404 16.15 16.47 16.02 175,700 8,100 4.2
18/05/2023
16.15
 5,869,897 16.34 16.73 16.15 279,000 6,200 6.9
17/05/2023
16.34
 9,039,568 16.92 17.24 16.28 8,730 2,400 0.2
16/05/2023
16.92
 6,593,493 16.79 17.05 15.11 4,200 100 0.1

Chính sách bảo mật | Điều khoản sử dụng |