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
(2024-08-20) 		-1.40 -8.33% 120,778,200 466,799 7.2
15
16.90
15.70
2 tháng
(2024-07-22) 		0.07 0.43% 218,468,100 444,058 7.1
13.40
16.90
15.70
3 tháng
(2024-06-21) 		-1.17 -7.07% 305,793,800 153,054 2.1
13.40
17.14
15.70
6 tháng
(2024-03-25) 		-6.89 -30.90% 814,140,013 -1,649,196 -28.8
13.40
22.57
15.70
12 tháng
(2023-09-25) 		-5.17 -25.14% 2,303,469,711 -1,944,645 -36.6
13.40
22.95
15.70
24 tháng
(2022-09-30) 		-0.05 -0.34% 4,468,671,130 9,017,527 228.7
5.77
27.05
15.70
36 tháng
(2021-10-05) 		7.71 100.25% 5,924,982,497 -32,507,804 -2,165.5
5.77
65.87
15.70
60 tháng
(2019-10-16) 		8.49 122.96% 7,207,309,540 -34,397,423 -2,186.3
4.20
65.87
15.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2023
14.03
 4,227,034 13.81 14.24 13.74 202,000 1,000 4.0
13/02/2023
13.81
 11,503,385 15.10 15.10 13.74 333,600 3,000 6.5
10/02/2023
15.10
 6,564,157 15.24 15.59 14.81 774,400 4,000 16.3
09/02/2023
15.24
 3,522,188 15.59 15.81 15.02 80,100 22,500 1.2
08/02/2023
15.59
 9,716,095 15.45 16.16 14.67 16,300 1,900 0.3
07/02/2023
15.45
 10,121,335 16.38 16.45 15.31 48,200 200 1.1
06/02/2023
16.38
 6,806,328 16.09 16.52 15.59 50,100 3,000 1.1
03/02/2023
16.09
 8,261,230 16.09 16.66 15.81 188,000 157,900 0.7
02/02/2023
16.09
 11,908,079 15.81 16.24 15.31 551,500 0 12.3
01/02/2023
15.81
 15,018,823 17.52 18.87 15.81 147,600 500 3.5
31/01/2023
17.52
 12,088,692 16.24 17.52 16.09 91,900 52,500 0.9
30/01/2023
16.24
 12,121,661 15.74 17.09 15.45 43,000 0 1.0
27/01/2023
15.74
 6,837,910 16.16 16.88 15.67 156,400 0 3.6
19/01/2023
16.16
 8,319,179 16.02 16.66 15.59 157,700 25,000 3.0
18/01/2023
16.02
 13,685,207 14.60 16.02 14.60 172,600 200 3.9
17/01/2023
14.60
 5,936,020 13.81 14.60 13.74 5,700 0 0.1
16/01/2023
13.81
 3,733,794 14.03 14.24 13.67 5,000 0 0.1
13/01/2023
14.03
 5,472,120 14.24 14.60 13.96 351,100 0 7.0
12/01/2023
14.24
 4,625,621 14.53 14.74 14.03 5,000 1,000 0.1
11/01/2023
14.53
 7,260,873 14.38 15.17 14.31 130,000 7,800 2.5
10/01/2023
14.38
 6,884,540 13.74 14.67 12.39 93,300 5,600 1.8
09/01/2023
13.74
 7,445,711 14.31 14.95 13.60 165,600 24,600 2.8
06/01/2023
14.31
 6,320,747 14.95 15.31 14.24 165,100 1,600 3.4
05/01/2023
14.95
 9,327,643 14.53 15.24 13.96 215,000 100 4.4
04/01/2023
14.53
 11,017,377 13.89 15.17 14.17 217,800 2,100 4.5
03/01/2023
13.89
 5,987,838 12.67 13.89 12.11 81,800 1,800 1.6
30/12/2022
12.67
 5,414,011 13.24 13.67 12.60 24,000 0 0.4
29/12/2022
13.24
 8,488,652 14.17 14.38 13.24 23,600 700 0.4
28/12/2022
14.17
 9,253,467 13.32 14.38 13.53 77,600 100 1.5
27/12/2022
13.32
 9,202,066 12.11 13.32 10.97 0 8,000 -0.1
26/12/2022
12.11
 11,952,080 13.39 13.53 12.11 84,700 1,000 1.5
23/12/2022
13.39
 4,445,157 14.03 14.24 13.39 3,400 0 0.1
22/12/2022
14.03
 8,997,282 13.39 14.24 12.89 2,600 0 0.1
21/12/2022
13.39
 13,951,461 14.81 15.31 13.39 72,100 5,000 1.3
20/12/2022
14.81
 14,559,747 16.02 16.16 14.45 70,300 9,900 1.3
19/12/2022
16.02
 11,717,126 16.52 17.52 16.02 238,700 7,700 5.5
16/12/2022
16.52
 8,944,970 16.38 16.95 15.59 55,200 5,000 1.2
15/12/2022
16.38
 9,625,773 16.09 17.02 15.10 71,400 200 1.6
14/12/2022
16.09
 7,144,262 16.59 17.80 16.02 168,600 1,000 4.0
13/12/2022
16.59
 15,685,076 15.24 16.59 13.74 15,000 21,000 -0.1
12/12/2022
15.24
 13,399,944 16.88 18.37 15.24 73,100 10,000 1.6
09/12/2022
16.88
 21,668,346 15.38 16.88 15.38 112,500 7,300 2.4
08/12/2022
15.38
 3,529,005 14.03 15.38 12.82 200 400 -0.0
07/12/2022
14.03
 19,622,352 15.52 15.74 14.03 5,600 852,200 -17.0
06/12/2022
15.52
 26,895,274 17.23 18.94 15.52 228,000 89,300 3.5
05/12/2022
17.23
 7,126,938 15.67 17.23 15.67 138,200 1,100 3.3
02/12/2022
15.67
 17,586,247 14.24 15.67 13.39 101,700 7,000 1.9
01/12/2022
14.24
 11,389,821 12.96 14.24 13.32 136,400 0 2.7
30/11/2022
12.96
 7,665,732 11.82 12.96 11.96 196,700 19,800 3.2
29/11/2022
11.82
 22,602,721 10.75 11.82 10.75 269,800 180,000 1.5
28/11/2022
10.75
 2,068,471 9.83 10.75 9.97 0 52,000 -0.8
25/11/2022
9.83
 3,775,925 8.97 9.83 9.26 7,700 0 0.1
24/11/2022
8.97
 10,866,400 8.19 8.97 7.76 1,000 40,000 -0.5
23/11/2022
8.19
 10,479,133 8.97 9.19 8.12 277,400 0 3.4
22/11/2022
8.97
 14,976,238 8.26 9.04 8.33 114,000 3,000 1.4
21/11/2022
8.26
 4,180,000 7.55 8.26 7.69 0 0 0
18/11/2022
7.55
 12,362,526 6.91 7.55 6.27 6,800 3,400 0.0
17/11/2022
6.91
 6,981,872 6.34 6.91 6.34 502,700 0 4.9
16/11/2022
6.34
 11,028,615 5.77 6.34 5.20 3,000 20,000 -0.1
15/11/2022
5.77
 4,356,681 6.41 6.41 5.77 22,100 51,000 -0.2
14/11/2022
6.41
 5,495,233 7.12 7.19 6.41 21,000 0 0.2
11/11/2022
7.12
 10,103,964 7.83 8.33 7.05 23,200 0 0.2
10/11/2022
7.83
 4,688,033 8.69 8.69 7.83 25,000 0 0.3
09/11/2022
8.69
 6,045,994 8.19 8.97 7.41 2,800 0 0.0
08/11/2022
8.19
 7,542,010 7.90 8.40 7.12 114,000 0 1.2
07/11/2022
7.90
 5,990,536 8.76 8.76 7.90 10,000 0 0.1
04/11/2022
8.76
 6,971,779 9.68 9.68 8.76 2,000 0 0.0
03/11/2022
9.68
 5,293,894 9.68 10.11 9.19 200 0 0.0
02/11/2022
9.68
 5,522,973 10.11 10.25 9.61 1 0 0.0
01/11/2022
10.11
 5,418,176 9.61 10.32 9.33 0 0 0
31/10/2022
9.61
 8,038,131 9.04 9.68 8.33 0 0 0
28/10/2022
9.04
 8,811,525 8.40 9.19 7.62 0 0 0
27/10/2022
8.40
 5,334,036 7.69 8.40 6.98 0 0 0
26/10/2022
7.69
 9,288,026 8.54 9.11 7.69 0 500 -0.0
25/10/2022
8.54
 8,979,306 9.47 9.97 8.54 0 0 0
24/10/2022
9.47
 4,315,067 10.47 10.82 9.47 0 0 0
21/10/2022
10.47
 5,780,374 11.61 11.68 10.47 0 60 -0.0
20/10/2022
11.61
 2,363,553 11.89 12.03 11.39 0 0 0
19/10/2022
11.89
 2,873,039 12.11 12.39 11.89 0 0 0
18/10/2022
12.11
 6,338,551 11.04 12.11 9.97 0 1,400 -0.0
17/10/2022
11.04
 2,658,190 11.46 11.54 10.75 0 0 0
14/10/2022
11.46
 3,676,353 11.11 11.75 11.25 0 0 0
13/10/2022
11.11
 3,054,304 10.68 11.39 10.82 0 0 0
12/10/2022
10.68
 4,643,501 10.68 11.46 9.97 0 0 0
11/10/2022
10.68
 4,506,851 11.82 11.96 10.68 0 300 -0.0
10/10/2022
11.82
 3,956,991 11.75 12.39 10.68 0 0 0
07/10/2022
11.75
 5,045,728 12.82 12.89 11.61 0 0 0
06/10/2022
12.82
 3,441,550 13.89 14.38 12.82 0 0 0
05/10/2022
13.89
 4,145,313 12.67 13.89 11.46 0 0 0
04/10/2022
12.67
 5,696,506 13.96 14.38 12.67 0 0 0
03/10/2022
13.96
 3,784,004 15.45 15.59 13.96 0 10,500 -0.2
30/09/2022
15.45
 5,440,842 16.31 16.31 14.74 0 5,000 -0.1
29/09/2022
16.31
 2,761,569 16.52 17.23 16.31 0 0 0
28/09/2022
16.52
 3,122,750 16.66 17.16 15.45 0 100 -0.0
27/09/2022
16.66
 2,145,005 17.02 17.45 16.59 0 0 0
26/09/2022
17.02
 5,195,730 18.80 18.80 16.95 0 1,000 -0.0
23/09/2022
18.80
 2,551,612 19.23 19.37 18.51 0 0 0
22/09/2022
19.23
 2,428,939 18.87 19.44 18.37 0 0 0
21/09/2022
18.87
 1,677,715 19.01 19.23 18.66 0 0 0
20/09/2022
19.01
 3,166,377 18.37 19.01 18.02 0 600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |