CTCP Tập đoàn C.E.O (ceo)

14.50
0.10
(0.69%)
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
(2024-10-22) 		-0.70 -4.64% 83,706,297 -231,054 -3.2
13.90
15.40
14.50
2 tháng
(2024-09-23) 		-1.10 -7.10% 180,946,390 81,359 2.3
13.90
16.10
14.50
3 tháng
(2024-08-23) 		-2.50 -14.79% 281,873,516 306,877 5.4
13.90
16.90
14.50
6 tháng
(2024-05-27) 		-3.22 -18.27% 594,396,254 -1,246,734 -23.4
13.40
18.19
14.50
12 tháng
(2023-11-27) 		-6.17 -30% 1,886,782,467 551,751 23.7
13.40
22.76
14.50
24 tháng
(2022-12-02) 		-1.27 -8.08% 4,364,574,601 7,686,066 208.2
12.11
27.05
14.50
36 tháng
(2021-12-07) 		-15.44 -51.74% 5,791,241,345 -24,614,484 -1,810.5
5.77
65.87
14.50
60 tháng
(2019-12-18) 		7.99 124.70% 7,383,945,611 -31,732,693 -2,165.0
4.20
65.87
14.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
14.50
 1,686,600 14.40 14.60 14.40 10,000 18,000 -0.2
20/11/2024
14.40
 7,505,000 12.60 14.80 12.60 151,200 198,800 -0.7
19/11/2024
13.90
 1,999,900 14.30 14.40 13.90 12,400 74,100 -0.9
18/11/2024
14.30
 2,932,600 14.10 14.50 14 106,600 55,259 0.7
15/11/2024
14.10
 4,612,560 13.80 14.70 13.60 242,200 700 3.5
14/11/2024
14.50
 2,856,370 14.70 15 14.50 9,020 254,115 -3.6
13/11/2024
14.90
 3,096,211 14.90 15.10 14.70 4,100 153,200 -2.2
12/11/2024
14.90
 2,100,912 14.80 15.10 14.80 5,800 206,600 -3.0
11/11/2024
14.80
 3,560,033 14.80 15.10 14.60 3,000 265,510 -3.9
08/11/2024
15
 2,557,282 15.20 15.40 15 3,000 249,100 -3.7
07/11/2024
15.20
 7,346,398 15.30 15.60 15.10 64,700 368,100 -4.7
06/11/2024
15.20
 2,435,551 15 15.20 14.90 0 0 0
05/11/2024
15
 2,391,053 14.80 15.10 14.80 11,200 79,815 -1.0
04/11/2024
14.80
 2,886,475 15 15.10 14.70 1,000 92,100 -1.4
01/11/2024
15
 3,363,303 15.10 15.30 14.90 300 199,100 -3.0
31/10/2024
15.10
 1,846,594 15.20 15.30 15 21,300 74,960 -0.8
30/10/2024
15.20
 2,652,709 14.90 15.30 14.80 5,900 104,800 -1.5
29/10/2024
15.20
 4,084,810 15.40 15.60 15.10 5,500 187,200 -2.8
28/10/2024
15.40
 2,109,364 13.90 15.50 13.90 2,000 51,700 -0.8
25/10/2024
15.40
 9,531,532 15 15.70 14.90 1,068,900 148,915 14.2
24/10/2024
15.10
 3,028,090 13.80 15.50 13.80 151,900 36,000 1.8
23/10/2024
15.30
 5,344,196 14.60 15.60 14.60 379,500 73,300 4.7
22/10/2024
15.10
 5,465,354 14.80 15.50 14.60 441,800 49,000 6.0
21/10/2024
15.10
 4,300,364 13.90 15.40 13.90 128,600 0 1.9
18/10/2024
15.10
 2,874,063 15.40 15.70 15.10 4,900 29,043 -0.4
17/10/2024
15.40
 7,633,558 14.40 15.50 14.20 189,700 190,600 -0.0
16/10/2024
14.50
 2,638,735 14.50 14.90 14.50 11,800 44,500 -0.5
15/10/2024
14.70
 7,823,560 15.10 15.30 14.60 58,700 219,800 -2.4
14/10/2024
15.10
 4,434,742 15.30 15.50 15.10 139,300 5,670 2.0
11/10/2024
15.30
 2,473,669 15.10 15.40 15.10 39,300 9,960 0.4
10/10/2024
15.20
 2,330,557 15.40 15.60 15.20 1,100 2,300 -0.0
09/10/2024
15.30
 2,006,858 15.10 15.40 15.10 18,991 18,400 0.0
08/10/2024
15.10
 3,772,887 15.10 15.30 14.90 13,500 21,100 -0.1
07/10/2024
15.20
 2,118,256 14.90 15.40 14.70 21,400 165,900 -2.2
04/10/2024
15.20
 3,460,018 15.40 15.50 15.20 7,000 324,708 -4.9
03/10/2024
15.40
 6,443,211 15.70 15.90 15.30 30,000 117,490 -1.4
02/10/2024
15.70
 5,571,942 15.90 16.10 15.60 19,700 136,800 -1.9
01/10/2024
16.10
 7,474,549 15.80 16.40 15.50 539,100 27,500 8.3
30/09/2024
16
 3,634,083 16.10 16.10 15.90 14,200 161,300 -2.4
27/09/2024
16.10
 7,751,463 16.20 16.50 16 57,831 27,600 0.5
26/09/2024
16.10
 3,926,638 16.10 16.30 16 21,447 62,890 -0.7
25/09/2024
16.10
 11,177,244 15.80 16.50 15.70 826,100 253,200 9.2
24/09/2024
15.60
 2,505,370 15.30 15.80 15.30 500 62,395 -1.0
23/09/2024
15.50
 2,888,326 15.60 15.80 15.40 59,000 8,600 0.8
20/09/2024
15.70
 5,678,362 15.80 16.10 15.50 348,300 384,754 -0.6
19/09/2024
15.70
 6,894,668 15.50 16.20 15.40 301,400 193,925 1.7
18/09/2024
15.40
 3,321,389 15.10 15.70 14.90 20,800 300,200 -4.3
17/09/2024
15.50
 4,245,424 15 15.60 14.50 183,300 100,300 1.2
16/09/2024
15
 2,587,910 15.10 15.40 14.70 66,900 61,900 0.1
13/09/2024
15.30
 3,624,265 13.60 15.40 13.60 114,500 61,900 0.8
12/09/2024
15.10
 2,347,324 15.10 15.70 14.90 77,700 118,100 -0.6
11/09/2024
15.30
 4,976,436 15.10 15.60 14.90 660,800 91,800 8.7
10/09/2024
15.40
 8,957,878 14.40 16.20 14.40 91,100 514,200 -6.6
09/09/2024
15.90
 4,139,010 15.70 16.30 15.70 0 0 0
06/09/2024
16.10
 3,486,282 15.80 16.40 15.80 73,100 15,000 0.9
05/09/2024
16.30
 4,720,555 16.10 16.80 15.10 82,300 434,100 -5.8
04/09/2024
16.60
 8,070,730 16 16.70 15.80 409,500 231,300 2.8
30/08/2024
16.10
 5,077,499 15.60 16.40 15.60 339,048 279,200 1.0
29/08/2024
16.20
 2,557,515 16 16.60 16 182,300 117,551 1.1
28/08/2024
16.50
 10,363,255 16.70 16.90 15.70 400,600 414,300 -0.3
27/08/2024
16.70
 5,520,048 15.10 16.90 15.10 278,300 98,800 3.0
26/08/2024
16.70
 6,076,734 17.10 17.30 16.70 47,400 330,100 -4.8
23/08/2024
16.90
 8,281,842 16.80 17.10 16.50 525,800 230,200 5.0
22/08/2024
16.70
 8,643,891 15.10 17.20 15.10 296,100 173,100 2.1
21/08/2024
16.70
 8,703,592 16.90 17.20 16.40 300,900 407,400 -1.8
20/08/2024
16.80
 15,131,247 15.20 16.90 14.50 491,800 98,598 6.5
19/08/2024
15.50
 7,252,299 15.10 16 15.10 156,600 153,500 0.1
16/08/2024
15.10
 13,942,427 13.90 15.10 13.80 470,800 335,800 1.9
15/08/2024
13.80
 1,791,882 14.10 14.10 13.80 1,000 1,400 -0.0
14/08/2024
14
 1,897,291 14.20 14.40 14 53,200 240,522 -2.7
13/08/2024
14.20
 4,571,547 13.50 14.50 13.50 590,500 391,300 2.8
12/08/2024
13.90
 2,343,833 14 14.10 13.60 7,100 340,500 -4.6
09/08/2024
13.90
 3,622,708 13.60 14.20 13.60 90,100 13,800 1.1
08/08/2024
13.90
 3,600,317 13.70 14.40 13.70 82,600 86,300 -0.1
07/08/2024
14.20
 3,139,279 14 14.30 13.70 48,500 23,700 0.3
06/08/2024
14
 5,842,988 13.40 14 12.10 182,800 194,470 -0.1
05/08/2024
13.40
 10,066,349 14.70 14.70 13.30 98,500 226,500 -1.9
02/08/2024
14.70
 3,474,053 13.50 14.90 13.50 24,701 27,000 -0.0
01/08/2024
14.60
 5,754,076 15.10 15.60 14.30 186,900 79,700 1.5
31/07/2024
15.40
 3,891,158 15.20 15.80 15.10 162,700 18,000 2.2
30/07/2024
15.10
 3,682,198 15 15.60 14 101,500 83,400 0.3
29/07/2024
15.40
 2,861,291 15.30 15.80 15.30 50,300 28,800 0.3
26/07/2024
15.30
 2,103,894 14.30 15.70 14 0 0 0
25/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
25/07/2024
15.50
 2,495,637 15.30 15.70 14 300 224,900 -3.5
24/07/2024
15.24
 6,085,124 14.57 15.62 14.38 24,600 9,100 0.2
23/07/2024
14.95
 3,023,067 14.95 15.52 14.38 75,600 7,700 1.1
22/07/2024
15.33
 6,312,939 15.71 15.90 14.38 117,950 65,100 0.8
19/07/2024
15.81
 5,813,426 16.29 16.38 15.71 35,100 128,200 -1.5
18/07/2024
16.29
 2,950,993 15.71 16.38 15.71 4,500 200 0.1
17/07/2024
16.10
 9,460,898 16.38 16.76 15.62 51,400 384,400 -5.7
16/07/2024
16.29
 4,034,799 15.33 16.86 15.33 14,800 187,100 -3.0
15/07/2024
16.57
 4,334,086 15.43 17.05 15.43 32,500 169,600 -2.5
12/07/2024
16.76
 3,425,474 17.24 17.33 16.76 2,800 72,100 -1.3
11/07/2024
17.14
 13,464,796 16.10 17.52 16.10 428,800 85,100 6.1
10/07/2024
16
 3,433,951 15.90 16.19 15.90 317,000 2,000 5.3
09/07/2024
15.90
 2,805,938 15.62 16 15.33 700 58,308 -1.0
08/07/2024
15.81
 2,713,630 15.71 16.19 15.71 13,700 30,500 -0.3
05/07/2024
15.90
 3,061,468 16.19 16.29 15.90 37,000 0 0.6
04/07/2024
16.10
 1,988,487 15.90 16.29 15.90 23,700 8,200 0.3
03/07/2024
16.10
 1,836,240 15.81 16.29 15.81 4,500 4,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |