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
(2025-11-05) 		1.80 7.35% 287,634,800 -10,673,400 -267.0
23.50
26.50
25.50
2 tháng
(2025-10-06) 		0.90 3.54% 882,978,900 -13,949,500 -359.3
22.90
31.90
25.50
3 tháng
(2025-09-08) 		2.60 10.97% 1,247,500,900 -10,621,500 -272.3
22.90
31.90
25.50
6 tháng
(2025-06-09) 		8.78 50.08% 2,789,061,900 -5,603,400 -192.8
16.57
31.90
25.50
12 tháng
(2024-12-10) 		12.49 90.45% 3,656,918,250 -1,783,415 -84.8
9.81
31.90
25.50
24 tháng
(2023-12-18) 		6.07 30.03% 5,349,305,794 -7,059,320 -192.7
9.81
31.90
25.50
36 tháng
(2022-12-21) 		13.55 106.28% 7,885,265,870 5,240,304 108.7
9.81
31.90
25.50
60 tháng
(2020-12-31) 		17.82 210.25% 10,653,866,037 -33,474,667 -2,250.8
5.22
62.73
25.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/06/2022
17.23
 3,479,507 15.67 17.23 14.65 300 36,200 -0.9
21/06/2022
15.67
 5,684,007 17.36 17.56 15.67 2,300 4,000 -0.0
20/06/2022
17.36
 5,500,562 19.26 20.01 17.36 400 3,900 -0.1
17/06/2022
19.26
 7,113,035 21.36 21.36 19.26 477,400 38,100 12.5
16/06/2022
21.36
 3,562,035 21.36 23.06 20.68 2,300 0 0.1
15/06/2022
21.36
 4,476,555 23.33 23.87 21.02 6,500 900 0.2
14/06/2022
23.33
 3,975,437 23.26 24.41 21.77 76,300 26,000 1.8
13/06/2022
23.26
 6,022,172 25.84 25.84 23.26 85,046 5,600 2.8
10/06/2022
25.84
 3,751,496 27.40 27.40 25.84 1,600 0 0.1
09/06/2022
27.40
 2,071,459 27.80 28.28 27.40 500 15,500 -0.6
08/06/2022
27.80
 4,178,846 26.52 28.82 26.58 0 0 0
07/06/2022
26.52
 5,491,393 27.19 27.19 25.09 500 3,000 -0.1
06/06/2022
27.19
 3,544,205 29.03 29.50 27.19 500 100 0.0
03/06/2022
29.03
 5,691,829 27.13 29.43 26.65 500 0 0.0
02/06/2022
27.13
 6,167,009 28.82 29.57 27.13 0 0 0
01/06/2022
28.82
 5,666,286 29.97 29.97 28.14 5,900 2,000 0.2
31/05/2022
29.97
 6,139,808 29.91 30.45 28.69 429,400 14,600 18.3
30/05/2022
29.91
 3,780,452 29.77 30.79 29.23 900 15,700 -0.6
27/05/2022
29.77
 4,873,614 29.36 31.13 28.96 2,300 1,900 0.0
26/05/2022
29.36
 4,575,530 29.97 30.52 29.09 9,600 59,900 -2.2
25/05/2022
29.97
 7,024,067 27.26 29.97 27.40 7,500 2,000 0.2
24/05/2022
27.26
 5,185,440 24.82 27.26 23.80 0 16,900 -0.6
23/05/2022
24.82
 5,280,038 26.79 28.08 24.14 1,500 17,300 -0.6
20/05/2022
26.79
 4,627,547 25.91 28.14 25.77 76,600 0 3.1
19/05/2022
25.91
 4,591,759 25.84 26.38 23.74 16,000 70,600 -2.0
18/05/2022
25.84
 5,164,946 25.16 27.26 25.23 6,600 16,900 -0.4
17/05/2022
25.16
 3,682,111 22.92 25.16 22.51 10,200 600 0.3
16/05/2022
22.92
 4,672,798 20.89 22.92 20.34 73,200 2,600 2.4
13/05/2022
20.89
 6,600,518 22.18 22.65 20.07 7,700 2,700 0.2
12/05/2022
22.18
 6,143,898 24.62 25.57 22.18 4,900 0 0.2
11/05/2022
24.62
 2,789,148 22.38 24.62 22.38 3,600 100 0.1
10/05/2022
22.38
 4,430,546 20.34 22.38 18.65 500 700 -0.0
09/05/2022
20.34
 6,047,941 22.58 22.58 20.34 4,500 5,400 -0.0
06/05/2022
22.58
 3,419,462 24.75 24.75 22.58 11,400 300 0.4
05/05/2022
24.75
 3,334,728 25.77 27.06 23.26 700 2,100 -0.1
04/05/2022
25.77
 3,349,960 27.94 28.21 25.77 2,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |