CTCP Tập đoàn C.E.O (ceo)

15.70
0.30
(1.95%)
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
(2024-08-19) 		0 0% 124,708,400 749,299 11.6
15
16.90
15.40
2 tháng
(2024-07-22) 		0.17 1.09% 215,149,100 723,458 11.4
13.40
16.90
15.40
3 tháng
(2024-06-20) 		-1.26 -7.53% 307,631,900 378,954 5.5
13.40
17.14
15.40
6 tháng
(2024-03-22) 		-6.98 -31.04% 834,972,483 -1,423,926 -25.7
13.40
22.57
15.40
12 tháng
(2023-09-25) 		-5.07 -24.65% 2,300,150,711 -1,665,245 -32.2
13.40
22.95
15.40
24 tháng
(2022-09-29) 		-0.81 -4.95% 4,468,113,699 9,296,927 233.0
5.77
27.05
15.40
36 tháng
(2021-10-04) 		8.24 113.41% 5,925,042,372 -31,798,404 -2,156.8
5.77
65.87
15.40
60 tháng
(2019-10-15) 		8.74 129.13% 7,204,370,000 -34,202,523 -2,182.7
4.20
65.87
15.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/09/2023
26.29
 8,320,900 25.43 26.29 25.14 22,300 167,700 -3.9
11/09/2023
25.43
 12,003,600 25.81 26.67 25.43 16,645 22,000 -0.1
08/09/2023
25.81
 11,418,400 26 26.29 25.52 192,200 19,550 4.7
07/09/2023
26
 10,600,800 26.19 26.95 25.81 13,610 0 0.4
06/09/2023
26.19
 9,608,100 25.90 26.29 25.33 15,600 2,500 0.4
05/09/2023
25.90
 16,942,100 24.86 26.48 22.38 229,200 2,988 5.9
31/08/2023
24.86
 13,250,700 24.10 25.24 24 2,309,300 827,500 38.6
30/08/2023
24.10
 15,119,300 24.38 24.57 23.81 6,000 4,400 0.0
29/08/2023
24.38
 12,750,000 24.95 25.71 24.38 42,500 200 1.1
28/08/2023
24.95
 15,093,700 24.86 25.14 24.19 408,233 350,000 1.5
25/08/2023
24.86
 18,211,500 24.86 25.71 24.76 236,507 10,850 0
24/08/2023
24.86
 18,004,700 22.86 24.86 22.57 205,264 4,500 4.9
23/08/2023
22.86
 11,566,400 23.71 24.19 22.67 197,963 5,800 4.7
22/08/2023
23.71
 16,448,200 24.38 24.95 22.48 329,063 15,500 7.8
21/08/2023
24.38
 17,809,500 22.86 24.67 20.57 561,600 53,580 12.5
18/08/2023
22.86
 31,387,600 23.90 25.24 21.90 12,100 25,700 -0.3
17/08/2023
23.90
 16,964,000 24.10 24.67 23.52 11,900 2,500 0.2
16/08/2023
24.10
 21,147,000 22.29 24.38 22.19 14,100 32,260 -0.4
15/08/2023
22.29
 28,477,000 20.29 22.29 20.95 34,800 173,900 -3.3
14/08/2023
20.29
 15,788,400 18.48 20.29 18.48 1,000 102,325 -2.1
11/08/2023
18.48
 6,550,800 18.38 18.67 17.90 800 151,500 -2.9
10/08/2023
18.38
 5,762,100 18.29 18.76 18.29 31,101 46,900 -0.3
09/08/2023
18.29
 7,163,100 18.67 18.86 18.29 1,200 531,200 -10.2
08/08/2023
18.67
 9,658,300 19.24 19.43 18.67 9,800 1,451,800 -28.7
07/08/2023
19.24
 8,849,400 18.95 19.71 18.76 29,000 113,800 -1.7
04/08/2023
18.95
 11,926,400 18.38 19.05 18.38 161,600 20,500 2.8
03/08/2023
18.38
 9,625,800 18.19 18.67 18 2,300 18,100 -0.3
02/08/2023
18.19
 6,820,500 17.90 18.29 17.81 54,300 1,300 1.0
01/08/2023
17.90
 10,811,000 18.76 19.14 17.90 175,025 1,100 3.4
31/07/2023
18.76
 9,758,300 18.29 19.05 18.19 409,100 8,700 7.8
28/07/2023
18.29
 13,561,000 17.81 18.57 17.62 41,700 19,500 0.4
27/07/2023
17.81
 9,310,000 17.52 18.10 17.33 35,600 505,500 -8.7
26/07/2023
17.52
 7,545,400 17.81 17.90 17.24 39,810 2,385,100 -43.2
25/07/2023
17.81
 13,315,000 17.14 18.48 15.43 133,600 700 2.4
24/07/2023
17.14
 9,903,700 17.14 17.33 15.43 416,600 2,541,900 -37.8
21/07/2023
17.14
 7,700,400 17.05 17.33 16.76 3,700 49,000 -0.8
20/07/2023
17.05
 16,995,700 16 17.52 16.38 11,750 14,200 -0.0
19/07/2023: Quyền mua cổ phiếu: 100/98 Giá: 10 (Volume + 98%, Ratio=0.98)
19/07/2023
16
 1,262,300 14.52 16 16 0 4,900 -0.1
18/07/2023
14.53
 14,753,200 14.88 14.95 14.45 307,440 200 6.3
17/07/2023
14.88
 11,549,900 15.10 15.31 14.81 487,500 0 10.3
14/07/2023
15.10
 7,741,800 15.24 15.67 15.02 905,100 0 19.6
13/07/2023
15.24
 18,288,500 14.67 15.59 14.10 215,020 68,900 3.0
12/07/2023
14.67
 14,423,400 15.45 15.52 14.60 14,550 500 0.3
11/07/2023
15.45
 5,800,300 15.59 15.81 15.31 13,130 400 0.3
10/07/2023
15.59
 12,535,700 15.81 15.95 15.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |