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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |