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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |