CTCP Tập đoàn C.E.O (ceo)

19.10
0.80
(4.37%)
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
(2025-12-29) 		-4.40 -19.47% 298,902,600 -602,900 -17.0
18.20
22.60
18.30
2 tháng
(2025-11-28) 		-7.50 -29.18% 545,568,900 -4,611,200 -118.1
18.20
26.30
18.30
3 tháng
(2025-10-29) 		-8.90 -32.84% 888,427,100 -18,447,700 -469.8
18.20
27.30
18.30
6 tháng
(2025-07-31) 		-4.75 -20.71% 2,392,332,300 -15,949,400 -417.3
18.20
31.90
18.30
12 tháng
(2025-02-03) 		6.30 52.88% 4,049,399,458 -2,089,085 -140.1
9.81
31.90
18.30
24 tháng
(2024-02-07) 		-0.94 -4.90% 5,574,615,989 -8,696,194 -243.4
9.81
31.90
18.30
36 tháng
(2023-02-13) 		5.04 38.34% 8,100,259,326 -2,548,696 -74.7
9.81
31.90
18.30
60 tháng
(2021-02-22) 		10.88 148.49% 10,994,499,888 -37,386,367 -2,351.5
5.22
62.73
18.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |