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)
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
22/09/2022
18.31
 2,428,939 17.97 18.51 17.50 0 0 0
21/09/2022
17.97
 1,677,715 18.11 18.31 17.77 0 0 0
20/09/2022
18.11
 3,166,377 17.50 18.11 17.16 0 600 -0.0
19/09/2022
17.50
 4,867,015 18.11 18.92 17.16 0 0 0
16/09/2022
18.11
 5,811,507 19.80 19.80 18.11 0 1,514,500 -40.4
15/09/2022
19.80
 2,052,390 19.94 20.21 19.80 0 0 0
14/09/2022
19.94
 4,263,899 19.94 20.34 18.99 0 0 0
13/09/2022
19.94
 2,463,919 20.01 20.14 19.40 0 60 -0.0
12/09/2022
20.01
 1,930,464 20.34 20.75 20.01 0 0 0
09/09/2022
20.34
 5,245,787 20.14 20.41 18.85 0 0 0
08/09/2022
20.14
 4,244,787 20.34 20.82 20.01 0 0 0
07/09/2022
20.34
 4,168,389 21.70 21.84 20.34 0 0 0
06/09/2022
21.70
 3,552,497 21.23 22.04 21.02 0 1,600 -0.1
05/09/2022
21.23
 2,086,172 21.43 21.63 21.23 0 0 0
31/08/2022
21.43
 2,798,897 21.23 21.63 20.89 0 0 0
30/08/2022
21.23
 3,674,006 21.70 22.18 21.16 0 6,000 -0.2
29/08/2022
21.70
 6,277,456 22.38 22.38 20.68 0 0 0
26/08/2022
22.38
 4,712,125 22.65 23.19 21.97 0 0 0
25/08/2022
22.65
 3,298,651 22.58 23.06 22.45 0 0 0
24/08/2022
22.58
 3,147,342 22.92 23.19 22.38 0 100 -0.0
23/08/2022
22.92
 4,643,601 21.70 22.92 21.02 0 0 0
22/08/2022
21.70
 9,436,296 23.26 23.26 21.57 0 600 -0.0
19/08/2022
23.26
 3,932,375 23.46 23.80 23.13 0 0 0
18/08/2022
23.46
 4,266,731 23.74 23.87 23.19 0 0 0
17/08/2022
23.74
 7,700,160 23.80 24.68 23.67 0 0 0
16/08/2022
23.80
 4,439,410 23.67 23.94 23.40 0 0 0
15/08/2022
23.67
 4,241,541 23.80 24.21 23.60 0 0 0
12/08/2022
23.80
 4,913,299 23.40 23.94 23.06 0 0 0
11/08/2022
23.40
 10,381,198 24.62 25.30 23.13 0 0 0
10/08/2022
24.62
 9,837,969 23.60 25.09 23.33 0 200 -0.0
09/08/2022
23.60
 5,381,640 23.33 24.01 23.13 0 0 0
08/08/2022
23.33
 5,811,201 23.26 24.07 23.06 0 0 0
05/08/2022
23.26
 7,458,566 22.24 23.74 22.04 0 0 0
04/08/2022
22.24
 7,261,612 22.58 23.26 22.04 0 0 0
03/08/2022
22.58
 5,611,420 22.65 22.72 22.04 0 0 0
02/08/2022
22.65
 9,107,936 22.24 23.33 22.31 0 10,500 -0.4
01/08/2022
22.24
 7,136,503 21.29 22.31 21.02 0 0 0
29/07/2022
21.29
 4,380,073 21.57 22.04 21.23 0 0 0
28/07/2022
21.57
 9,963,545 20.75 22.58 20.96 0 0 0
27/07/2022
20.75
 3,949,108 20.34 20.82 20.01 0 0 0
26/07/2022
20.34
 4,417,449 20.75 21.23 20.28 0 0 0
25/07/2022
20.75
 5,719,128 20.82 21.36 20.01 0 2,200 -0.1
22/07/2022
20.82
 4,936,023 21.50 21.70 20.75 0 0 0
21/07/2022
21.50
 6,023,042 22.04 22.38 21.36 0 0 0
20/07/2022
22.04
 10,185,385 20.34 22.31 20.68 0 0 0
19/07/2022
20.34
 4,672,045 20.01 21.02 19.53 0 25,100 -0.7
18/07/2022
20.01
 6,750,277 20.62 21.16 19.73 0 0 0
15/07/2022
20.62
 9,800,076 19.87 21.23 19.67 0 0 0
14/07/2022
19.87
 4,373,031 19.53 20.21 18.99 0 0 0
13/07/2022
19.53
 5,873,986 20.34 20.82 19.33 0 0 0
12/07/2022
20.34
 6,968,918 19.60 20.96 19.12 0 440,300 -13.3
11/07/2022
19.60
 6,485,979 19.80 20.55 18.99 0 0 0
08/07/2022
19.80
 6,385,693 18.11 19.87 18.31 0 0 0
07/07/2022
18.11
 2,449,842 17.63 18.38 17.29 0 0 0
06/07/2022
17.63
 4,716,492 17.77 18.99 16.95 0 0 0
05/07/2022
17.77
 3,085,457 18.79 18.99 17.70 0 0 0
04/07/2022
18.79
 2,383,445 18.99 19.80 18.45 0 500 -0.0
01/07/2022
18.99
 6,278,725 17.84 19.60 16.34 0 2,200 -0.1
30/06/2022
17.84
 4,436,493 19.73 20.07 17.77 0 0 0
29/06/2022
19.73
 3,185,260 20.28 20.82 19.40 0 6,000 -0.2
28/06/2022
20.28
 6,382,794 18.45 20.28 18.45 0 10,000 -0.3
27/06/2022
18.45
 3,476,795 18.11 19.26 17.63 0 0 0
24/06/2022
18.11
 4,881,372 18.92 20.14 18.04 6,000 83,100 -2.2
23/06/2022
18.92
 3,715,463 17.23 18.92 17.36 12,000 300 0.3

Chính sách bảo mật | Điều khoản sử dụng |