CTCP Tập đoàn C.E.O (ceo)

11.20
0.10
(0.90%)
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
(2026-06-29) 		-3.80 -25.50% 115,881,300 1,163,659 0
10.80
14.90
11.20
2 tháng
(2026-06-01) 		-4.71 -29.79% 224,599,200 707,622 0
10.80
15.81
11.20
3 tháng
(2026-05-04) 		-5.76 -34.15% 425,348,000 1,615,045 0
10.80
17.05
11.20
6 tháng
(2026-01-30) 		-7.95 -41.73% 1,097,418,800 -1,884,470 -35.8
10.80
19.05
11.20
12 tháng
(2025-08-04) 		-10.31 -48.15% 3,473,711,800 -15,456,670 -393.0
10.80
30.38
11.20
24 tháng
(2024-08-08) 		-1.51 -11.96% 5,668,240,379 -8,135,575 -230.9
9.34
30.38
11.20
36 tháng
(2023-08-14) 		-7.30 -39.67% 8,214,711,479 -7,849,135 -216.2
9.34
30.38
11.20
60 tháng
(2021-08-24) 		5.55 99.84% 11,573,322,701 -38,273,699 -2,379.3
5.23
59.74
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/05/2023
16.79
 10,508,300 17.44 17.83 16.79 5,600 600 0.1
12/05/2023
17.44
 7,397,600 17.37 17.57 17.12 212,000 10,120 5.4
11/05/2023
17.37
 16,054,800 16.60 17.83 16.41 93,300 15,180 2.1
10/05/2023
16.60
 6,573,804 15.89 16.60 15.69 272,100 4,600 6.9
09/05/2023
15.89
 6,019,604 16.02 16.21 15.69 56,200 10 1.4
08/05/2023
16.02
 5,723,910 15.76 16.21 15.82 782,400 39,800 18.5
05/05/2023
15.76
 7,501,424 16.08 16.08 14.53 17,510 0 0.4
04/05/2023
16.08
 8,308,853 16.34 16.73 15.82 6,300 0 0.2
28/04/2023
16.34
 10,844,589 15.76 16.47 15.76 692,400 120 17.5
27/04/2023
15.76
 10,498,300 15.50 16.08 15.50 30,000 3,400 0.7
26/04/2023
15.50
 4,430,623 15.11 15.50 14.98 0 0 0
25/04/2023
15.11
 6,553,030 15.11 15.63 15.05 30,600 700 0.7
24/04/2023
15.11
 3,885,914 15.11 15.24 14.79 6,300 5,300 0.0
21/04/2023
15.11
 4,434,529 15.18 15.44 14.98 700 0 0.0
20/04/2023
15.18
 3,977,767 15.11 15.31 14.86 4,600 0 0.1
19/04/2023
15.11
 5,248,720 15.57 15.76 15.05 7,600 910 0.2
18/04/2023
15.57
 10,043,820 14.86 15.69 14.79 161,300 106,000 1.3
17/04/2023
14.86
 5,243,787 14.92 15.11 14.73 94,500 39,800 1.3
14/04/2023
14.92
 13,977,468 16.08 16.21 14.92 190,600 93,010 2.3
13/04/2023
16.08
 7,870,234 16.34 16.66 16.02 94,100 550 2.4
12/04/2023
16.34
 6,213,679 16.41 16.73 16.15 399,100 2,250 10.1
11/04/2023
16.41
 15,408,534 16.15 16.47 15.31 233,000 60,746 4.2
10/04/2023
16.15
 11,776,515 16.47 17.18 15.95 86,750 3,300 2.2
07/04/2023
16.47
 11,048,789 15.82 16.47 15.69 3,200 17,100 -0.3
06/04/2023
15.82
 19,072,990 15.82 17.12 15.50 117,245 3,330 2.8
05/04/2023
15.82
 12,078,924 15.31 16.15 14.98 2,000 3,300 -0.0
04/04/2023
15.31
 8,841,956 15.44 15.69 15.24 17,000 1,400 0.4
03/04/2023
15.44
 14,105,497 14.34 15.50 14.53 6,205 26,300 -0.5
31/03/2023
14.34
 7,441,610 14.02 14.34 13.89 30,200 11,400 0.4
30/03/2023
14.02
 7,607,650 14.02 14.40 14.02 2,300 21,400 -0.4
29/03/2023
14.02
 4,680,395 13.82 14.02 13.69 1,700 0 0.0
28/03/2023
13.82
 7,471,593 14.08 14.40 13.82 4,700 1,000 0.1
27/03/2023
14.08
 5,647,444 14.02 14.34 13.95 200 5,100 -0.1
24/03/2023
14.02
 8,111,688 14.02 14.47 14.02 0 1,000 -0.0
23/03/2023
14.02
 6,482,349 13.82 14.02 13.63 2,000 0 0.0
22/03/2023
13.82
 11,769,277 13.56 14.47 13.56 50,000 1,800 1.1
21/03/2023
13.56
 3,554,391 13.24 13.56 13.24 0 0 0
20/03/2023
13.24
 5,025,656 13.24 13.69 13.11 185,600 0 3.8
17/03/2023
13.24
 4,742,761 13.30 13.69 13.18 0 500 -0.0
16/03/2023
13.30
 4,295,589 13.69 13.69 13.18 600 2,100 -0.0
15/03/2023
13.69
 7,701,007 12.66 13.82 12.92 2,600 0 0.1
14/03/2023
12.66
 6,186,850 12.92 13.24 12.59 1,100 0 0.0
13/03/2023
12.92
 3,229,902 13.11 13.37 12.66 0 0 0
10/03/2023
13.11
 3,927,563 13.37 13.37 13.05 166,000 0 3.4
09/03/2023
13.37
 4,159,924 13.50 13.69 12.21 582,200 40,700 11.3
08/03/2023
13.50
 6,162,978 13.18 13.69 12.72 87,000 40,000 1.0
07/03/2023
13.18
 4,696,240 13.30 13.56 12.98 129,000 0 2.6
06/03/2023
13.30
 7,358,582 12.47 13.69 12.59 39,200 1,300 0.8
03/03/2023
12.47
 5,476,645 12.98 13.11 12.47 600 3,300 -0.1
02/03/2023
12.98
 2,693,431 13.18 13.43 12.92 0 29,200 -0.6
01/03/2023
13.18
 8,161,201 13.05 13.24 11.95 140,500 30,000 2.2
28/02/2023
13.05
 5,260,388 12.59 13.11 12.59 0 0 0
27/02/2023
12.59
 7,447,638 13.43 13.43 12.59 0 0 0
24/02/2023
13.43
 3,665,272 13.89 14.21 13.37 118,000 1,000 2.5
23/02/2023
13.89
 10,572,049 13.89 14.08 12.92 1,500 45,900 -1.0
22/02/2023
13.89
 13,412,784 14.73 14.86 13.89 69,000 6,400 1.3
21/02/2023
14.73
 10,347,231 15.11 15.57 14.73 15,900 0 0.4
20/02/2023
15.11
 14,388,698 13.76 15.11 13.63 71,300 36,500 0.8
17/02/2023
13.76
 9,008,735 13.76 14.53 13.56 152,900 102,200 1.1
16/02/2023
13.76
 5,682,302 13.63 13.82 13.37 266,600 0 5.6
15/02/2023
13.63
 7,853,484 12.72 13.95 12.47 200 0 0.0
14/02/2023
12.72
 4,227,034 12.53 12.92 12.47 202,000 1,000 4.0
13/02/2023
12.53
 11,503,385 13.69 13.69 12.47 333,600 3,000 6.5
10/02/2023
13.69
 6,564,157 13.82 14.14 13.43 774,400 4,000 16.3
09/02/2023
13.82
 3,522,188 14.14 14.34 13.63 80,100 22,500 1.2
08/02/2023
14.14
 9,716,095 14.02 14.66 13.30 16,300 1,900 0.3
07/02/2023
14.02
 10,121,335 14.86 14.92 13.89 48,200 200 1.1
06/02/2023
14.86
 6,806,328 14.60 14.98 14.14 50,100 3,000 1.1
03/02/2023
14.60
 8,261,230 14.60 15.11 14.34 188,000 157,900 0.7
02/02/2023
14.60
 11,908,079 14.34 14.73 13.89 551,500 0 12.3
01/02/2023
14.34
 15,018,823 15.89 17.12 14.34 147,600 500 3.5
31/01/2023
15.89
 12,088,692 14.73 15.89 14.60 91,900 52,500 0.9
30/01/2023
14.73
 12,121,661 14.27 15.50 14.02 43,000 0 1.0
27/01/2023
14.27
 6,837,910 14.66 15.31 14.21 156,400 0 3.6
19/01/2023
14.66
 8,319,179 14.53 15.11 14.14 157,700 25,000 3.0
18/01/2023
14.53
 13,685,207 13.24 14.53 13.24 172,600 200 3.9
17/01/2023
13.24
 5,936,020 12.53 13.24 12.47 5,700 0 0.1
16/01/2023
12.53
 3,733,794 12.72 12.92 12.40 5,000 0 0.1
13/01/2023
12.72
 5,472,120 12.92 13.24 12.66 351,100 0 7.0
12/01/2023
12.92
 4,625,621 13.18 13.37 12.72 5,000 1,000 0.1
11/01/2023
13.18
 7,260,873 13.05 13.76 12.98 130,000 7,800 2.5
10/01/2023
13.05
 6,884,540 12.47 13.30 11.24 93,300 5,600 1.8
09/01/2023
12.47
 7,445,711 12.98 13.56 12.34 165,600 24,600 2.8
06/01/2023
12.98
 6,320,747 13.56 13.89 12.92 165,100 1,600 3.4
05/01/2023
13.56
 9,327,643 13.18 13.82 12.66 215,000 100 4.4
04/01/2023
13.18
 11,017,377 12.59 13.76 12.85 217,800 2,100 4.5
03/01/2023
12.59
 5,987,838 11.50 12.59 10.98 81,800 1,800 1.6
30/12/2022
11.50
 5,414,011 12.01 12.40 11.43 24,000 0 0.4
29/12/2022
12.01
 8,488,652 12.85 13.05 12.01 23,600 700 0.4
28/12/2022
12.85
 9,253,467 12.08 13.05 12.27 77,600 100 1.5
27/12/2022
12.08
 9,202,066 10.98 12.08 9.95 0 8,000 -0.1
26/12/2022
10.98
 11,952,080 12.14 12.27 10.98 84,700 1,000 1.5
23/12/2022
12.14
 4,445,157 12.72 12.92 12.14 3,400 0 0.1
22/12/2022
12.72
 8,997,282 12.14 12.92 11.69 2,600 0 0.1
21/12/2022
12.14
 13,951,461 13.43 13.89 12.14 72,100 5,000 1.3
20/12/2022
13.43
 14,559,747 14.53 14.66 13.11 70,300 9,900 1.3
19/12/2022
14.53
 11,717,126 14.98 15.89 14.53 238,700 7,700 5.5
16/12/2022
14.98
 8,944,970 14.86 15.37 14.14 55,200 5,000 1.2
15/12/2022
14.86
 9,625,773 14.60 15.44 13.69 71,400 200 1.6
14/12/2022
14.60
 7,144,262 15.05 16.15 14.53 168,600 1,000 4.0

Chính sách bảo mật | Điều khoản sử dụng |