CTCP Tập đoàn C.E.O (ceo)

18.40
0.10
(0.55%)
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
(2024-04-10) 		-4.20 -18.67% 163,796,600 -252,262 -1.3
17.40
22.50
18.40
2 tháng
(2024-03-11) 		-3 -14.08% 508,622,600 -1,248,996 -20.8
17.40
23.70
18.40
3 tháng
(2024-02-15) 		-3 -14.08% 708,211,100 -1,105,348 -18.3
17.40
23.70
18.40
6 tháng
(2023-11-13) 		-4.80 -20.78% 1,449,357,500 -1,107,907 -15.9
17.40
23.90
18.40
12 tháng
(2023-05-16) 		-1.29 -6.58% 2,757,683,961 -736,704 16.5
15.25
28.40
18.40
24 tháng
(2022-05-23) 		-9.06 -33.13% 4,455,769,655 8,969,807 224.9
6.06
33.05
18.40
36 tháng
(2021-05-26) 		11.20 157.64% 5,822,339,011 -28,147,391 -2,108.9
5.76
69.16
18.40
60 tháng
(2019-06-06) 		10.80 144.04% 6,815,570,460 -44,309,009 -2,277.1
4.41
69.16
18.40
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 10/05/2024
18.40
0.10
 5,350,400 18.40 18.60 18.20 235,900 22,400 3.9
#2 09/05/2024
18.30
-0.20
 5,994,700 18.60 18.80 18.30 3,500 48,400 -0.8
#3 08/05/2024
18.50
0
 8,587,800 18.50 18.50 18.10 3,000 397,172 -7.2
#4 07/05/2024
18.50
-0.30
 4,844,000 18.80 18.90 18.40 8,700 77,300 -1.3
#5 06/05/2024
18.80
0.60
 8,429,000 18.30 18.80 18.30 5,700 226,600 0
#6 03/05/2024
18.20
0.30
 5,654,600 18 18.50 17.90 371,800 59,300 5.7
#7 02/05/2024
17.90
-0.20
 4,701,200 18 18.10 17.70 10,300 290,000 -5.0
#8 26/04/2024
18.10
-0.20
 6,953,000 18.20 18.50 17.90 800 180,800 -3.3
#9 25/04/2024
18.30
-0.40
 4,759,200 18.70 18.80 18.10 0 295,300 -5.4
#10 24/04/2024
18.70
1.30
 11,689,700 17.50 19 17.50 656,500 586,500 1.1
#11 23/04/2024
17.40
-0.90
 7,921,700 18.40 18.40 17.20 169,500 307,400 -2.6
#12 22/04/2024
18.30
0.60
 8,730,600 17.60 18.50 17.60 217,300 381,400 -3.0
#13 19/04/2024
17.70
-1.30
 14,564,500 17.10 19 17.10 961,000 432,926 9.4
#14 17/04/2024
19
-0.80
 8,022,900 19.80 20.10 19 120,916 77,380 0.8
#15 16/04/2024
19.80
-0.50
 19,065,900 20.30 20.30 18.70 628,900 55,500 11.0
#16 15/04/2024
20.30
-2.20
 20,944,800 22.50 22.60 20.30 413,800 255,900 2.8
#17 12/04/2024
22.50
0.20
 6,285,200 22.20 22.70 22.10 500 0 0.0
#18 11/04/2024
22.30
-0.20
 9,876,200 21.80 22.60 21.80 5,900 179,500 -3.9
#19 10/04/2024
22.50
-0.40
 6,771,600 22.90 23.10 22.50 21,000 0 0.5
#20 09/04/2024
22.90
0.30
 5,908,400 22.70 22.90 22.40 158,400 10,000 3.4
#21 08/04/2024
22.60
-0.30
 10,753,500 22.50 23.10 22.50 5,000 271,000 -6.1
#22 05/04/2024
22.90
-0.50
 18,085,500 23.40 23.60 22.90 29,700 421,400 -9.0
#23 04/04/2024
23.40
-0.30
 16,010,300 23.80 23.90 23.10 11,800 75,400 -1.5
#24 03/04/2024
23.70
0
 25,659,300 23.80 24.50 23.60 673,600 22,200 15.5
#25 02/04/2024
23.70
0.60
 18,000,400 22.10 23.80 22.10 384,500 211,200 4.1
#26 01/04/2024
23.10
0.20
 11,321,700 22.80 23.50 22.70 50,700 33,500 0.4
#27 29/03/2024
22.90
-0.50
 11,318,300 23.40 23.50 22.90 5,700 153,024 -3.4
#28 28/03/2024
23.40
-0.20
 9,911,400 23.60 24 23.30 163,100 304,400 -3.3
#29 27/03/2024
23.60
0
 13,280,400 23.70 23.80 23.20 20,064 380,058 -8.5
#30 26/03/2024
23.60
0.20
 11,668,000 21.10 23.70 21.10 389,558 336,800 1.3
#31 25/03/2024
23.40
-0.20
 20,319,600 23.60 24.30 23.20 140,820 19,300 2.9
#32 22/03/2024
23.60
0.20
 24,135,200 23.40 24.30 23.40 618,670 672,800 -1.2
#33 21/03/2024
23.40
0.80
 32,603,600 22.60 23.70 22.60 698,900 601,348 2.5
#34 20/03/2024
22.60
-0.10
 12,160,600 22.70 22.90 22.40 0 102,540 -2.3
#35 19/03/2024
22.70
-0.20
 12,570,800 22.90 23.70 22.40 10,000 0 0.2
#36 18/03/2024
22.90
0.80
 35,290,100 22.10 23.80 22 1,396,500 76,900 29.9
#37 15/03/2024
22.10
0.10
 17,726,000 22 22.80 21.80 151,500 530,500 -8.4
#38 14/03/2024
22
0.30
 13,702,500 21.70 22.20 21.60 8,300 94,000 -1.9
#39 13/03/2024
21.70
0.40
 9,895,600 21.30 21.70 20.10 78,000 501,900 -9.0
#40 12/03/2024
21.30
0
 6,575,700 21.30 21.60 21.20 123,300 156,060 -0.7
#41 11/03/2024
21.30
-0.40
 7,929,100 21.70 21.80 21.10 16,100 1,156,616 -24.5
#42 08/03/2024
21.70
-0.60
 10,699,300 22.30 22.50 21.70 1,900 120,100 -2.6
#43 07/03/2024
22.30
0.30
 9,995,300 22 22.30 21.70 45,500 193,800 -3.2
#44 06/03/2024
22
-0.50
 16,073,400 22.50 22.60 21.70 4,700 369,700 -8.1
#45 05/03/2024
22.50
-0.10
 11,984,000 22.60 22.70 22.20 23,500 662,400 -14.4
#46 04/03/2024
22.60
0
 16,500,800 22.60 23.30 22.50 20,600 288,510 -6.2
#47 01/03/2024
22.60
0.40
 18,646,900 22.20 22.90 22.20 345,000 453,240 -2.4
#48 29/02/2024
22.20
0.20
 15,428,100 22 22.80 21.90 600,410 551,630 1.1
#49 28/02/2024
22
-0.30
 7,422,200 22.30 22.50 21.80 191,600 1,140 4.2
#50 27/02/2024
22.30
0.90
 22,991,300 21.40 22.50 21.30 794,400 32,500 16.6
#51 26/02/2024
21.40
0.20
 5,359,400 21.20 21.40 21 356,900 9,500 7.4
#52 23/02/2024
21.20
-0.30
 10,824,000 21.50 21.70 21 7,700 576,000 -12.2
#53 22/02/2024
21.50
-0.30
 6,074,500 21.80 21.90 21.50 600 200 0.0
#54 21/02/2024
21.80
-0.10
 6,217,100 21.90 22.10 21.70 500 810,700 -17.8
#55 20/02/2024
21.90
0.20
 16,028,800 21.70 22.20 21.50 1,332,800 80,400 27.6
#56 19/02/2024
21.70
0
 7,072,700 21.70 21.80 21.40 24,658 4,200 0.4
#57 16/02/2024
21.70
0.40
 10,829,700 21.30 22.20 20.10 813,700 267,000 12.0
#58 15/02/2024
21.30
0.20
 7,441,000 21.10 21.50 20.90 200 0 0.0
#59 07/02/2024
21.10
-0.30
 10,312,900 21.40 21.50 21.10 5,730 328,100 -6.9
#60 06/02/2024
21.40
-0.10
 5,254,700 21.50 21.70 21.40 33,600 8,100 0.6
#61 05/02/2024
21.50
-0.10
 4,087,600 21.60 22 21.50 10,800 90 0.2
#62 02/02/2024
21.60
0.20
 8,724,000 21.40 22.30 21.50 329,100 1,614 7.2
#63 01/02/2024
21.40
0
 3,437,400 21.40 21.60 21.40 26,809 18,200 0.2
#64 31/01/2024
21.40
-0.20
 7,969,600 21.60 21.80 21.30 300 6,000 -0.1
#65 30/01/2024
21.60
0
 3,348,100 21.60 21.70 21.50 740 9,300 -0.2
#66 29/01/2024
21.60
-0.10
 4,390,000 21.70 21.90 21.30 5,600 47,800 -0.9
#67 26/01/2024
21.70
0.10
 4,216,400 21.60 22 21.60 13,500 0 0.3
#68 25/01/2024
21.60
-0.10
 3,815,000 21.70 21.90 21.60 3,100 0 0.1
#69 24/01/2024
21.70
-0.10
 4,035,200 21.80 22.10 21.70 8,300 6,800 0.0
#70 23/01/2024
21.80
-0.40
 4,319,100 22.20 22.50 21.80 36,600 1,215,100 -25.9
#71 22/01/2024
22.20
0.40
 7,007,700 21.80 22.20 21.50 186,700 50 4.1
#72 19/01/2024
21.80
-0.20
 5,677,500 22 22.30 21.70 1,100 133,700 -2.9
#73 18/01/2024
22
0.20
 6,268,900 21.80 22.30 21.80 176,900 66,600 2.5
#74 17/01/2024
21.80
0
 5,238,500 21.80 22.20 21.80 700 0 0.0
#75 16/01/2024
21.80
0.30
 5,839,700 21.50 21.80 20.60 7,700 281,400 -5.9
#76 15/01/2024
21.50
-0.50
 7,218,600 22 22.30 21.50 2,800 159,900 -3.5
#77 12/01/2024
22
-0.60
 16,172,600 22.60 22.70 21.80 36,700 109,800 -1.6
#78 11/01/2024
22.60
0.20
 7,474,200 22.40 22.80 22.20 24,000 65,100 -0.9
#79 10/01/2024
22.40
-0.50
 13,971,600 22.90 23.10 22.30 19,900 113,000 -2.1
#80 09/01/2024
22.90
-0.40
 9,837,400 23.30 23.40 22.90 69,100 0 1.6
#81 08/01/2024
23.30
0.40
 15,168,700 22.90 23.60 22.90 124,900 57,000 1.6
#82 05/01/2024
22.90
0.10
 8,600,200 22.80 23.20 22.80 9,600 5,200 0.1
#83 04/01/2024
22.80
0.10
 17,494,100 22.70 23.40 22.70 10,000 17,400 -0.2
#84 03/01/2024
22.70
0.20
 4,676,500 22.50 22.80 22.40 0 29,470 -0.7
#85 02/01/2024
22.50
-0.20
 6,944,200 22.70 23.10 22.50 5,600 0 0.1
#86 29/12/2023
22.70
0.10
 6,513,000 22.60 22.90 22.60 9,500 58,000 -1.1
#87 28/12/2023
22.60
-0.20
 7,413,800 22.80 23 22.60 2,000 2,300 -0.0
#88 27/12/2023
22.80
-0.20
 8,085,200 23 23.20 22.80 26,000 143,200 -2.7
#89 26/12/2023
23
0
 6,374,800 23 23.30 20.70 16,600 46,200 -0.7
#90 25/12/2023
23
0.30
 8,819,100 22.70 23.30 20.50 5,400 26,300 -0.5
#91 22/12/2023
22.70
0.10
 9,441,400 22.60 23.10 22.50 3,500 84,775 -1.8
#92 21/12/2023
22.60
0.10
 5,568,400 22.50 22.70 22.20 3,000 137,776 -3.0
#93 20/12/2023
22.50
-0.10
 4,609,300 22.60 22.90 22.20 300 90,900 -2.0
#94 19/12/2023
22.60
0.30
 10,170,300 22.30 22.60 20.10 1,500 0 0.0
#95 18/12/2023
22.30
-0.50
 6,777,600 22.80 23.20 20.80 4,600 553,500 -12.4
#96 15/12/2023
22.80
0.20
 15,051,600 22.60 23.10 22 5,735,000 2,040,974 84.2
#97 14/12/2023
22.60
-0.40
 14,360,700 23 23.50 22.50 3,400 0 0.1
#98 13/12/2023
23
-0.80
 16,115,500 23.80 24.20 21.60 12,100 20,871 -0.2
#99 12/12/2023
23.80
-0.10
 12,327,700 23.90 24.30 21.60 1,104,237 25,000 25.8
#100 11/12/2023
23.90
0.50
 15,380,700 23.40 24 23.10 1,587,037 44,430 36.3

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc