CTCP Tập đoàn C.E.O (ceo)

11.50
-0.30
(-2.54%)
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
(2026-08-19) 		0.10 0.85% 169,656,100 9,546,000 133.0
11.50
18.50
11.50
2 tháng
(2026-07-20) 		-0.10 -0.84% 303,553,000 9,057,900 125.7
10.80
18.50
11.50
3 tháng
(2026-06-22) 		-3.60 -23.38% 402,792,800 5,569,800 73.2
10.80
18.50
11.50
6 tháng
(2026-03-23) 		-1.82 -13.36% 1,044,618,500 7,101,200 86.8
10.80
19.90
11.50
12 tháng
(2025-09-23) 		-11.91 -50.24% 3,039,426,900 -5,119,000 -262.7
10.80
30.38
11.50
24 tháng
(2024-09-30) 		-2.71 -18.69% 5,930,032,528 6,457,729 -62.6
9.34
30.38
11.50
36 tháng
(2023-10-04) 		-5.13 -30.31% 8,275,770,723 6,861,890 -77.3
9.34
30.38
11.50
60 tháng
(2021-10-14) 		4.57 63.12% 11,971,864,206 -20,475,674 -2,166.2
5.23
59.74
11.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/10/2024
13.70
 2,874,063 13.97 14.24 13.70 4,900 29,043 -0.4
17/10/2024
13.97
 7,633,558 13.06 14.06 12.88 189,700 190,600 0.0
16/10/2024
13.15
 2,638,735 13.15 13.51 13.15 11,800 44,500 -0.5
15/10/2024
13.33
 7,823,560 13.70 13.88 13.24 58,700 219,800 -2.4
14/10/2024
13.70
 4,434,742 13.88 14.06 13.70 139,300 5,670 2.0
11/10/2024
13.88
 2,473,669 13.70 13.97 13.70 39,300 9,960 0.4
10/10/2024
13.79
 2,330,557 13.97 14.15 13.79 1,100 2,300 0.0
09/10/2024
13.88
 2,006,858 13.70 13.97 13.70 18,991 18,400 0.0
08/10/2024
13.70
 3,772,887 13.70 13.88 13.51 13,500 21,100 -0.1
07/10/2024
13.79
 2,118,256 13.51 13.97 13.33 21,400 165,900 -2.2
04/10/2024
13.79
 3,460,018 13.97 14.06 13.79 7,000 324,708 -4.9
03/10/2024
13.97
 6,443,211 14.24 14.42 13.88 30,000 117,490 -1.4
02/10/2024
14.24
 5,571,942 14.42 14.60 14.15 19,700 136,800 -1.9
01/10/2024
14.60
 7,474,549 14.33 14.88 14.06 539,100 27,500 8.3
30/09/2024
14.51
 3,634,083 14.60 14.60 14.42 14,200 161,300 -2.4
27/09/2024
14.60
 7,751,463 14.69 14.97 14.51 57,831 27,600 0.5
26/09/2024
14.60
 3,926,638 14.60 14.78 14.51 21,447 62,890 -0.7
25/09/2024
14.60
 11,177,244 14.33 14.97 14.24 826,100 253,200 9.2
24/09/2024
14.15
 2,505,370 13.88 14.33 13.88 500 62,395 -1.0
23/09/2024
14.06
 2,888,326 14.15 14.33 13.97 59,000 8,600 0.8
20/09/2024
14.24
 5,678,362 14.33 14.60 14.06 348,300 384,754 -0.6
19/09/2024
14.24
 6,894,668 14.06 14.69 13.97 301,400 193,925 1.7
18/09/2024
13.97
 3,321,389 13.70 14.24 13.51 20,800 300,200 -4.3
17/09/2024
14.06
 4,245,424 13.61 14.15 13.15 183,300 100,300 1.2
16/09/2024
13.61
 2,587,910 13.70 13.97 13.33 66,900 61,900 0.1
13/09/2024
13.88
 3,624,265 12.34 13.97 12.34 114,500 61,900 0.8
12/09/2024
13.70
 2,347,324 13.70 14.24 13.51 77,700 118,100 -0.6
11/09/2024
13.88
 4,976,436 13.70 14.15 13.51 660,800 91,800 8.7
10/09/2024
13.97
 8,957,878 13.06 14.69 13.06 91,100 514,200 -6.6
09/09/2024
14.42
 4,139,010 14.24 14.78 14.24 5,600 103,000 -1.6
06/09/2024
14.60
 3,486,282 14.33 14.88 14.33 73,100 15,000 0.9
05/09/2024
14.78
 4,720,555 14.60 15.24 13.70 82,300 434,100 -5.8
04/09/2024
15.06
 8,070,730 14.51 15.15 14.33 409,500 231,300 2.8
03/09/2024
19.68
 10,704,761 20.23 20.41 19.68 1,900 120,100 -2.6
02/09/2024
19.14
 10,316,894 19.32 19.50 19.14 5,730 328,100 -6.9
30/08/2024
14.60
 5,077,499 14.15 14.88 14.15 339,048 279,200 1.0
29/08/2024
14.69
 2,557,515 14.51 15.06 14.51 182,300 117,551 1.1
28/08/2024
14.97
 10,363,255 15.15 15.33 14.24 400,600 414,300 -0.3
27/08/2024
15.15
 5,520,048 13.70 15.33 13.70 278,300 98,800 3.0
26/08/2024
15.15
 6,076,734 15.51 15.69 15.15 47,400 330,100 -4.8
23/08/2024
15.33
 8,281,842 15.24 15.51 14.97 525,800 230,200 5.0
22/08/2024
15.15
 8,643,891 13.70 15.60 13.70 296,100 173,100 2.1
21/08/2024
15.15
 8,703,592 15.33 15.60 14.88 300,900 407,400 -1.8
20/08/2024
15.24
 15,131,247 13.79 15.33 13.15 491,800 98,598 6.5
19/08/2024
14.06
 7,252,299 13.70 14.51 13.70 156,600 153,500 0.1
16/08/2024
13.70
 13,942,427 12.61 13.70 12.52 470,800 335,800 1.9
15/08/2024
12.52
 1,791,882 12.79 12.79 12.52 1,000 1,400 0.0
14/08/2024
12.70
 1,897,291 12.88 13.06 12.70 53,200 240,522 -2.7
13/08/2024
12.88
 4,571,547 12.24 13.15 12.24 590,500 391,300 2.8
12/08/2024
12.61
 2,343,833 12.70 12.79 12.34 7,100 340,500 -4.6
09/08/2024
12.61
 3,622,708 12.34 12.88 12.34 90,100 13,800 1.1
08/08/2024
12.61
 3,600,317 12.43 13.06 12.43 82,600 86,300 -0.1
07/08/2024
12.88
 3,139,279 12.70 12.97 12.43 48,500 23,700 0.3
06/08/2024
12.70
 5,842,988 12.15 12.70 10.98 182,800 194,470 -0.1
05/08/2024
12.15
 10,066,349 13.33 13.33 12.06 98,500 226,500 -1.9
02/08/2024
13.33
 3,474,053 12.24 13.51 12.24 24,701 27,000 0.0
01/08/2024
13.24
 5,754,076 13.70 14.15 12.97 186,900 79,700 1.5
31/07/2024
13.97
 3,891,158 13.79 14.33 13.70 162,700 18,000 2.2
30/07/2024
13.70
 3,682,198 13.61 14.15 12.70 101,500 83,400 0.3
29/07/2024
13.97
 2,861,291 13.88 14.33 13.88 50,300 28,800 0.3
26/07/2024
13.88
 2,103,894 12.97 14.24 12.70 54,300 52,000 0.0
25/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
25/07/2024
14.06
 2,495,637 13.88 14.24 12.70 300 224,900 -3.5
24/07/2024
13.82
 6,085,124 13.22 14.17 13.04 24,600 9,100 0.2
23/07/2024
13.56
 3,023,067 13.56 14.08 13.04 75,600 7,700 1.1
22/07/2024
13.91
 6,312,939 14.25 14.43 13.04 117,950 65,100 0.8
19/07/2024
14.34
 5,813,426 14.77 14.86 14.25 35,100 128,200 -1.5
18/07/2024
14.77
 2,950,993 14.25 14.86 14.25 4,500 200 0.1
17/07/2024
14.60
 9,460,898 14.86 15.20 14.17 51,400 384,400 -5.7
16/07/2024
14.77
 4,034,799 13.91 15.29 13.91 14,800 187,100 -3.0
15/07/2024
15.03
 4,334,086 13.99 15.46 13.99 32,500 169,600 -2.5
12/07/2024
15.20
 3,425,474 15.64 15.72 15.20 2,800 72,100 -1.3
11/07/2024
15.55
 13,464,796 14.60 15.89 14.60 428,800 85,100 6.1
10/07/2024
14.51
 3,433,951 14.43 14.69 14.43 317,000 2,000 5.3
09/07/2024
14.43
 2,805,938 14.17 14.51 13.91 700 58,308 -1.0
08/07/2024
14.34
 2,713,630 14.25 14.69 14.25 13,700 30,500 -0.3
05/07/2024
14.43
 3,061,468 14.69 14.77 14.43 37,000 0 0.6
04/07/2024
14.60
 1,988,487 14.43 14.77 14.43 23,700 8,200 0.3
03/07/2024
19.26
 10,001,219 18.83 19.26 18.75 45,500 193,800 -3.2
02/07/2024
14.69
 3,015,544 13.91 14.77 13.91 107,000 56,700 0.9
01/07/2024
14.43
 2,037,472 13.91 14.51 13.91 57,000 199,100 -2.3
28/06/2024
14.25
 2,926,974 14.86 14.94 14.25 12,450 192,898 -3.0
27/06/2024
14.77
 3,833,700 13.22 14.94 13.22 158,650 41,800 2.0
26/06/2024
14.60
 3,620,136 14.34 15.03 14.34 1,050 39,924 -0.7
25/06/2024
14.86
 3,329,695 14.25 15.03 14.25 204,650 21,324 3.1
24/06/2024
14.86
 5,426,618 13.56 15.38 13.56 163,950 53,400 1.9
21/06/2024
15.03
 3,854,429 15.20 15.38 14.94 26,000 247,000 -3.8
20/06/2024
15.20
 5,159,073 15.38 15.55 15.03 45,600 99,100 -0.9
19/06/2024
15.38
 4,931,175 15.72 15.72 15.29 23,900 197,000 -3.1
18/06/2024
15.64
 3,727,371 15.64 15.81 15.55 2,300 102,600 -1.8
17/06/2024
15.64
 4,435,658 15.81 15.89 15.64 10,900 53,600 -0.8
14/06/2024
15.81
 4,844,136 16.24 16.33 15.81 118,700 23,100 1.8
13/06/2024
16.15
 5,751,791 16.07 16.50 16.07 100,000 55,500 0.8
12/06/2024
16.15
 4,396,684 15.98 16.15 15.81 122,260 10,700 2.1
11/06/2024
13.13
 2,435,551 12.96 13.13 12.87 94,700 3,668 1.4
10/06/2024
15.98
 3,572,980 14.60 16.24 14.60 118,920 378,500 -4.8
07/06/2024
16.07
 4,473,304 16.15 16.33 16.07 0 0 0
06/06/2024
16.15
 4,330,497 15.64 16.50 15.64 6,100 196,000 -3.6
05/06/2024
16.33
 5,311,130 16.50 16.76 16.33 12,300 11,740 0.0
04/06/2024
16.50
 4,544,311 16.41 16.67 16.41 129,000 58,946 1.3
03/06/2024
16.50
 6,814,034 16.33 16.76 16.33 196,700 10,400 3.6

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc