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
(2024-10-21) 		-1.20 -7.95% 80,501,661 -54,854 -0.5
13.90
15.40
14.40
2 tháng
(2024-09-23) 		-1.60 -10.32% 173,441,390 128,959 3.0
13.90
16.10
14.40
3 tháng
(2024-08-22) 		-2.80 -16.77% 283,012,407 477,477 8.2
13.90
16.90
14.40
6 tháng
(2024-05-24) 		-3.72 -21.11% 596,594,768 -1,169,234 -22.1
13.40
18.19
14.40
12 tháng
(2023-11-27) 		-6.67 -32.43% 1,879,277,467 599,351 24.4
13.40
22.76
14.40
24 tháng
(2022-12-01) 		-0.34 -2.40% 4,368,459,422 7,870,066 211.6
12.11
27.05
14.40
36 tháng
(2021-12-06) 		-14.01 -50.20% 5,789,428,745 -24,607,384 -1,811.5
5.77
65.87
14.40
60 tháng
(2019-12-17) 		7.35 112.18% 7,376,670,123 -31,685,093 -2,164.3
4.20
65.87
14.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
20.38
 7,972,938 20.57 20.76 20.29 300 6,000 -0.1
30/01/2024
20.57
 3,351,141 20.67 20.67 20.48 740 9,300 -0.2
29/01/2024
20.57
 4,394,421 20.67 20.86 20.29 5,600 47,800 -0.9
26/01/2024
20.67
 4,219,559 20.57 20.95 20.57 13,500 0 0.3
25/01/2024
20.57
 3,708,719 20.76 20.86 20.57 3,100 0 0.1
24/01/2024
20.67
 3,547,889 21.05 21.05 20.67 8,300 6,800 0.0
23/01/2024
20.76
 4,321,253 21.43 21.43 20.76 36,600 1,215,100 -25.9
22/01/2024
21.14
 6,680,185 20.76 21.14 20.48 186,700 50 4.1
19/01/2024
20.76
 5,681,085 21.24 21.24 20.67 1,100 133,700 -2.9
18/01/2024
20.95
 6,123,916 20.86 21.24 20.76 176,900 66,600 2.5
17/01/2024
20.76
 5,227,201 20.95 21.14 20.76 700 0 0.0
16/01/2024
20.76
 5,838,395 19.62 20.76 19.62 7,700 281,400 -5.9
15/01/2024
20.48
 7,223,186 20.48 21.24 20.48 2,800 159,900 -3.5
12/01/2024
20.95
 16,179,428 21.33 21.62 20.76 36,700 109,800 -1.6
11/01/2024
21.52
 7,479,203 21.43 21.71 21.14 24,000 65,100 -0.9
10/01/2024
21.33
 12,910,772 21.62 22 21.24 19,900 113,000 -2.1
09/01/2024
21.81
 9,843,985 22.10 22.29 21.81 69,100 0 1.6
08/01/2024
22.19
 14,866,751 21.90 22.48 21.81 124,900 57,000 1.6
05/01/2024
21.81
 8,205,753 21.81 22.10 21.71 9,600 5,200 0.1
04/01/2024
21.71
 17,052,437 21.71 22.29 21.62 10,000 17,400 -0.2
03/01/2024
21.62
 4,340,507 21.33 21.71 21.33 0 29,470 -0.7
02/01/2024
21.43
 6,949,166 21.81 22 21.43 5,600 0 0.1
29/12/2023
21.62
 6,518,709 21.62 21.81 21.52 9,500 58,000 -1.1
28/12/2023
21.52
 7,419,177 21.90 21.90 21.52 2,000 2,300 -0.0
27/12/2023
21.71
 8,090,760 22.10 22.10 21.71 26,000 143,200 -2.7
26/12/2023
21.90
 6,381,009 19.71 22.19 19.71 16,600 46,200 -0.7
25/12/2023
21.90
 8,535,055 20.48 22.19 19.52 5,400 26,300 -0.5
22/12/2023
21.62
 8,993,085 21.62 22 21.43 3,500 84,775 -1.8
21/12/2023
21.52
 5,244,979 21.24 21.62 21.14 3,000 137,776 -3.0
20/12/2023
21.43
 4,613,358 21.14 21.81 21.14 300 90,900 -2.0
19/12/2023
21.52
 10,176,411 20.19 21.52 19.14 1,500 0 0.0
18/12/2023
21.24
 6,758,298 21.52 22.10 19.81 4,600 553,500 -12.4
15/12/2023
21.71
 15,055,063 21.24 22 20.95 5,735,000 2,040,974 84.2
14/12/2023
21.52
 14,362,276 21.90 22.38 21.43 3,400 0 0.1
13/12/2023
21.90
 16,119,908 22 23.05 20.57 12,100 20,871 -0.2
12/12/2023
22.67
 12,335,028 20.67 23.14 20.57 1,104,237 25,000 25.8
11/12/2023
22.76
 14,623,752 22 22.86 22 1,587,037 44,430 36.3
08/12/2023
22.29
 16,076,922 23.62 23.62 22 2,600 77,960 -1.8
07/12/2023
22.29
 28,360,957 20.29 23.24 20.29 51,700 146,400 -2.2
06/12/2023
22.48
 20,791,558 21.62 22.67 21.62 12,000 601,848 -13.7
05/12/2023
21.71
 15,538,606 21.81 22.19 21.62 248,700 139,000 2.5
04/12/2023
21.81
 21,337,397 20.29 22.19 20.29 8,100 24,630 -0.4
01/12/2023
20.57
 9,188,151 20.57 20.95 20.29 4,948 2,000 0
30/11/2023
20.57
 12,968,147 20.86 21.43 20.57 29,000 5,100 0.5
29/11/2023
20.86
 10,158,052 20.67 21.05 20.57 65,700 105,200 -0.9
28/11/2023
20.57
 17,235,960 19.52 20.76 19.52 43,500 214,200 -3.6
27/11/2023
20.57
 11,521,225 20.95 21.52 20.57 31,600 60,300 -0.6
24/11/2023
21.33
 22,448,044 20.76 21.43 18.86 2,500 4,400 -0.0
23/11/2023
20.95
 32,945,234 22.29 23.14 20.95 292,800 94,640 4.3
22/11/2023
22.29
 20,220,451 21.71 22.57 21.52 5,000 13,372 -0.2
21/11/2023
22
 16,432,028 19.71 22.38 19.71 0 459,190 -10.6
20/11/2023
21.81
 17,824,665 21.90 22.10 20.76 10,700 32,870 -0.5
17/11/2023
21.71
 26,139,595 22.38 22.95 21.52 50,700 3,900 1.1
16/11/2023
22.38
 46,940,585 21.05 22.57 20.38 632,500 2,954,300 -54.1
15/11/2023
21.52
 16,995,446 21.81 22.76 21.43 10,600 64,500 -1.2
14/11/2023
21.62
 14,293,800 22.38 22.67 21.43 16,000 173,500 -3.7
13/11/2023
22
 14,125,299 22.48 22.95 21.52 21,800 75,800 -1.3
10/11/2023
22.38
 23,598,705 22.95 23.81 22.19 4,800 172,600 -4.0
09/11/2023
22.95
 14,727,762 23.33 24.29 22.86 133,100 7,500 3.1
08/11/2023
22.76
 20,798,138 20.76 22.76 20.57 135,400 339,170 -5.0
07/11/2023
20.76
 10,501,693 21.14 21.43 20.57 107,100 0 0
06/11/2023
21.14
 10,068,538 20.95 21.43 20.38 7,814 1,350 0.1
03/11/2023
20.86
 12,485,600 21.05 21.43 20.48 85,500 111,100 -0.6
02/11/2023
21.05
 18,147,800 19.24 21.14 19.14 22,000 193,600 -3.6
01/11/2023
19.24
 10,758,800 18.76 19.24 17.90 400,000 49,500 6.9
31/10/2023
18.76
 14,233,200 18.67 19.62 18.57 110,800 300 2.2
30/10/2023
18.67
 9,766,800 19.33 19.43 18.48 89,000 7,300 1.6
27/10/2023
19.33
 9,749,500 17.62 19.33 17.33 35,300 3,300 0
26/10/2023
17.62
 20,848,300 19.24 19.24 17.33 56,800 27,400 0.5
25/10/2023
19.24
 9,569,600 20 20.38 19.14 35,700 0 0.8
24/10/2023
20
 8,903,200 19.33 20 18.86 13,800 1,100 0.3
23/10/2023
19.33
 12,734,000 19.05 20.19 17.14 5,700 34 0.1
20/10/2023
19.05
 11,375,400 17.33 19.05 17.14 65,600 6,900 1.1
19/10/2023
17.33
 8,981,000 17.33 18.10 16.67 2,634 0 0.0
18/10/2023
17.33
 10,863,800 18.10 18.57 16.67 141,000 10,000 2.4
17/10/2023
18.10
 5,552,100 19.52 19.90 18.10 15,300 0 0.3
16/10/2023
19.52
 8,721,800 19.90 20.48 19.52 200,400 0 4.2
13/10/2023
19.90
 8,618,700 19.62 20 18.86 17,100 54,400 -0.8
12/10/2023
19.62
 11,330,700 19.05 20.19 19.14 27,400 100 0.6
11/10/2023
19.05
 6,617,200 18.67 19.05 18.10 14,100 107,000 -1.8
10/10/2023
18.67
 7,168,100 18.86 19.62 18.67 0 50,900 -1.0
09/10/2023
18.86
 7,762,200 17.62 18.95 17.62 100 0 0.0
06/10/2023
17.62
 8,735,000 17.43 18 16.67 13,186 2,800 0.2
05/10/2023
17.43
 7,367,300 18.67 19.14 17.33 101,760 49,900 0.9
04/10/2023
18.67
 8,022,600 18.57 19.24 17.24 10,000 80,200 -1.4
03/10/2023
18.57
 14,166,800 20.57 20.67 18.57 9,140 120,400 -2.2
02/10/2023
20.57
 6,879,700 20.29 21.14 20.29 0 181,000 -3.9
29/09/2023
20.29
 6,051,600 20 20.76 20.10 3,300 40,000 -0.8
28/09/2023
20
 5,058,700 20.76 21.14 19.81 0 2,000 -0.0
27/09/2023
20.76
 8,705,400 19.71 20.76 19.14 81,030 58,900 0.5
26/09/2023
19.71
 11,106,600 20.57 21.24 19.24 64,946 27,400 0.8
25/09/2023
20.57
 12,227,700 22.76 23.05 20.57 79,700 28,500 1.1
22/09/2023
22.76
 12,544,600 24.67 24.67 22.38 162,030 20,000 3.5
21/09/2023
24.67
 6,871,400 25.24 25.71 24.57 5,100 15,300 -0.3
20/09/2023
25.24
 10,218,200 23.90 25.24 23.71 36,800 1,700 0.9
19/09/2023
23.90
 14,228,200 25.14 25.43 23.71 19,500 1,100 0
18/09/2023
25.14
 6,891,000 25.81 25.90 24.86 13,600 52,300 -1.0
15/09/2023
25.81
 6,138,400 25.71 26.29 25.33 600 0 0
14/09/2023
25.71
 10,057,400 27.05 27.24 25.71 7,400 243,500 -6.7
13/09/2023
27.05
 14,632,900 26.29 28.19 26.29 2,000 130,200 -3.8

Chính sách bảo mật | Điều khoản sử dụng |