CTCP Tập đoàn C.E.O (ceo)

14.20
-0.30
(-2.07%)
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
(2024-10-23) 		-0.80 -5.23% 79,927,543 -636,854 -9.3
13.90
15.40
14.20
2 tháng
(2024-09-23) 		-1 -6.45% 182,632,990 68,359 2.2
13.90
16.10
14.20
3 tháng
(2024-08-26) 		-2.20 -13.17% 275,278,274 -1,723 0.2
13.90
16.70
14.20
6 tháng
(2024-05-27) 		-3.12 -17.70% 596,082,854 -1,259,734 -23.6
13.40
18.19
14.20
12 tháng
(2023-11-28) 		-6.07 -29.51% 1,876,947,842 567,451 24.1
13.40
22.76
14.20
24 tháng
(2022-12-05) 		-2.73 -15.85% 4,348,674,954 7,578,366 206.1
12.11
27.05
14.20
36 tháng
(2021-12-08) 		-13.91 -48.96% 5,786,826,530 -24,656,491 -1,811.9
5.77
65.87
14.20
60 tháng
(2019-12-19) 		8.02 123.77% 7,385,207,441 -31,745,693 -2,165.2
4.20
65.87
14.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/07/2024
16.10
 1,836,240 15.81 16.29 15.81 4,500 4,000 0.0
02/07/2024
16.19
 3,015,544 15.33 16.29 15.33 107,000 56,700 0.9
01/07/2024
15.90
 2,037,472 15.33 16 15.33 57,000 199,100 -2.3
28/06/2024
15.71
 2,926,974 16.38 16.48 15.71 12,450 192,898 -3.0
27/06/2024
16.29
 3,833,700 14.57 16.48 14.57 158,650 41,800 2.0
26/06/2024
16.10
 3,620,136 15.81 16.57 15.81 1,050 39,924 -0.7
25/06/2024
16.38
 3,329,695 15.71 16.57 15.71 204,650 21,324 3.1
24/06/2024
16.38
 5,426,618 14.95 16.95 14.95 163,950 53,400 1.9
21/06/2024
16.57
 3,854,429 16.76 16.95 16.48 26,000 247,000 -3.8
20/06/2024
16.76
 5,159,073 16.95 17.14 16.57 45,600 99,100 -0.9
19/06/2024
16.95
 4,931,175 17.33 17.33 16.86 23,900 197,000 -3.1
18/06/2024
17.24
 3,727,371 17.24 17.43 17.14 2,300 102,600 -1.8
17/06/2024
17.24
 4,435,658 17.43 17.52 17.24 10,900 53,600 -0.8
14/06/2024
17.43
 4,844,136 17.90 18 17.43 118,700 23,100 1.8
13/06/2024
17.81
 5,751,791 17.71 18.19 17.71 100,000 55,500 0.8
12/06/2024
17.81
 4,396,684 17.62 17.81 17.43 122,260 10,700 2.1
11/06/2024
17.52
 4,577,253 17.71 17.90 17.43 40,100 63,700 -0.4
10/06/2024
17.62
 3,572,980 16.10 17.90 16.10 118,920 378,500 -4.8
07/06/2024
17.71
 4,473,304 17.81 18 17.71 0 0 0
06/06/2024
17.81
 4,330,497 17.24 18.19 17.24 6,100 196,000 -3.6
05/06/2024
18
 5,311,130 18.19 18.48 18 12,300 11,740 0.0
04/06/2024
18.19
 4,544,311 18.10 18.38 18.10 129,000 58,946 1.3
03/06/2024
18.19
 6,814,034 18 18.48 18 196,700 10,400 3.6
31/05/2024
17.90
 3,251,337 18.29 18.29 17.90 33,000 306,126 -5.2
30/05/2024
18.19
 11,106,108 17.62 18.38 17.43 59,000 496,000 -8.2
29/05/2024
17.62
 5,501,505 17.90 18.10 17.62 2,000 45,000 -0.8
28/05/2024
17.90
 4,002,593 17.62 18 17.14 500 17,000 -0.3
27/05/2024
17.62
 4,189,957 17.71 17.81 17.43 42,164 591,900 -10.2
24/05/2024
17.62
 9,703,514 18.29 18.57 17.52 38,800 8,900 0.6
23/05/2024
18.29
 4,716,334 18.29 18.48 18 1,500 87,000 -1.6
22/05/2024
18.29
 8,313,006 18.10 18.67 18.10 604,800 49,700 10.7
21/05/2024
18.10
 7,683,939 16.48 18.38 16.48 6,000 3,080 0.1
20/05/2024
18.29
 7,387,088 18.48 18.86 18.29 92,200 947,600 -16.6
17/05/2024
18.38
 6,223,687 18.29 18.57 18.10 2,800 272,000 -5.2
16/05/2024
18.29
 8,896,445 18.19 18.67 18.19 2,500 212,400 -4.1
15/05/2024
18
 11,112,722 17.52 18.29 17.52 833,700 112,400 13.5
14/05/2024
17.52
 3,627,845 17.62 17.81 17.52 2,100 27,500 -0.5
13/05/2024
17.62
 4,421,489 17.52 17.81 17.43 233,500 0 4.3
10/05/2024
17.52
 5,352,768 17.52 17.71 17.33 235,900 22,400 3.9
09/05/2024
17.43
 5,998,780 17.71 17.90 17.43 3,500 48,400 -0.8
08/05/2024
17.62
 8,590,725 17.62 17.62 17.24 3,000 397,172 -7.2
07/05/2024
17.62
 4,846,402 17.90 18 17.52 8,700 77,300 -1.3
06/05/2024
17.90
 8,431,429 17.43 17.90 17.43 5,700 226,600 -4.1
03/05/2024
17.33
 5,657,420 17.14 17.62 17.05 371,800 59,300 5.7
02/05/2024
17.05
 4,704,068 17.14 17.24 16.86 11,400 529,400 -9.3
26/04/2024
17.24
 6,955,607 17.33 17.62 17.05 800 180,800 -3.3
25/04/2024
17.43
 4,761,267 17.81 17.90 17.24 0 295,300 -5.4
24/04/2024
17.81
 11,694,057 16.67 18.10 16.67 656,500 586,500 1.1
23/04/2024
16.57
 7,925,660 17.52 17.52 16.38 169,500 307,400 -2.6
22/04/2024
17.43
 8,734,589 16.76 17.62 16.76 217,300 381,400 -3.0
19/04/2024
16.86
 14,570,926 16.29 18.10 16.29 961,000 432,926 9.4
17/04/2024
18.10
 8,027,177 18.86 19.14 18.10 120,916 77,380 0.8
16/04/2024
18.86
 19,075,261 19.33 19.33 17.81 628,900 55,500 11.0
15/04/2024
19.33
 20,951,640 21.43 21.52 19.33 413,800 255,900 2.8
12/04/2024
21.43
 6,288,644 21.14 21.62 21.05 500 0 0.0
11/04/2024
21.24
 9,879,686 20.76 21.52 20.76 5,900 179,500 -3.9
10/04/2024
21.43
 6,774,444 21.81 22 21.43 21,000 0 0.5
09/04/2024
21.81
 5,912,136 21.62 21.81 21.33 158,400 10,000 3.4
08/04/2024
21.52
 10,758,579 21.43 22 21.43 5,000 271,000 -6.1
05/04/2024
21.81
 18,091,771 22.29 22.48 21.81 29,700 421,400 -9.0
04/04/2024
22.29
 16,015,868 22.67 22.76 22 11,800 75,400 -1.5
03/04/2024
22.57
 25,672,746 22.67 23.33 22.48 673,600 22,200 15.5
02/04/2024
22.57
 18,008,355 21.05 22.67 21.05 384,500 211,200 4.1
01/04/2024
22
 11,328,411 21.71 22.38 21.62 50,700 33,500 0.4
29/03/2024
21.81
 11,322,713 22.29 22.38 21.81 5,700 153,024 -3.4
28/03/2024
22.29
 9,915,909 22.48 22.86 22.19 163,100 304,400 -3.3
27/03/2024
22.48
 13,286,089 22.57 22.67 22.10 20,064 380,058 -8.5
26/03/2024
22.48
 11,675,113 20.10 22.57 20.10 389,558 336,800 1.3
25/03/2024
22.29
 20,331,389 22.57 23.14 22.10 140,820 19,300 2.9
22/03/2024
22.48
 24,151,470 22.38 23.14 22.29 618,670 672,800 -1.2
21/03/2024
22.29
 32,623,065 21.81 22.57 21.52 698,900 601,348 2.5
20/03/2024
21.52
 12,165,699 21.62 21.81 21.33 0 102,540 -2.3
19/03/2024
21.62
 12,579,375 21.90 22.57 21.33 10,000 0 0.2
18/03/2024
21.81
 35,310,322 21.05 22.67 20.95 1,396,500 76,900 29.9
15/03/2024
21.05
 17,736,529 20.95 21.71 20.76 151,500 530,500 -8.4
14/03/2024
20.95
 13,709,078 20.67 21.14 20.57 8,300 94,000 -1.9
13/03/2024
20.67
 9,901,411 19.14 20.67 19.14 78,000 501,900 -9.0
12/03/2024
20.29
 6,579,942 20.29 20.57 20.19 123,300 156,060 -0.7
11/03/2024
20.29
 7,935,150 20.67 20.76 20.10 16,100 1,156,616 -24.5
08/03/2024
20.67
 10,704,761 21.24 21.43 20.67 1,900 120,100 -2.6
07/03/2024
21.24
 10,001,219 20.76 21.24 20.67 45,500 193,800 -3.2
06/03/2024
20.95
 16,081,020 21.33 21.52 20.67 4,700 369,700 -8.1
05/03/2024
21.43
 11,990,493 21.52 21.62 21.14 23,500 662,400 -14.4
04/03/2024
21.52
 16,513,403 21.81 22.19 21.43 20,600 288,510 -6.2
01/03/2024
21.52
 18,660,388 21.24 21.81 21.14 345,000 453,240 -2.4
29/02/2024
21.14
 15,436,421 21.14 21.71 20.86 600,410 551,630 1.1
28/02/2024
20.95
 7,428,209 21.33 21.43 20.76 191,600 1,140 4.2
27/02/2024
21.24
 23,002,798 20.29 21.43 20.29 794,400 32,500 16.6
26/02/2024
20.38
 5,363,479 20.19 20.38 20 356,900 9,500 7.4
23/02/2024
20.19
 10,830,509 20.48 20.67 20 7,700 576,000 -12.2
22/02/2024
20.48
 6,078,453 20.86 20.86 20.48 600 200 0.0
21/02/2024
20.76
 6,221,578 20.86 21.05 20.67 500 810,700 -17.8
20/02/2024
20.86
 16,036,963 20.48 21.14 20.48 1,332,800 80,400 27.6
19/02/2024
20.67
 7,077,587 20.57 20.76 20.38 24,658 4,200 0.4
16/02/2024
20.67
 10,835,527 19.90 21.14 19.14 813,700 267,000 12.0
15/02/2024
20.29
 7,445,165 19.90 20.48 19.90 200 0 0.0
07/02/2024
20.10
 10,316,894 20.29 20.48 20.10 5,730 328,100 -6.9
06/02/2024
20.38
 5,258,695 20.48 20.67 20.38 33,600 8,100 0.6
05/02/2024
20.48
 4,092,217 20.76 20.95 20.48 10,800 90 0.2
02/02/2024
20.57
 8,730,317 20.48 21.24 20.48 329,100 1,614 7.2

Chính sách bảo mật | Điều khoản sử dụng |