CTCP Tập đoàn C.E.O (ceo)

15.90
0.20
(1.27%)
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)
19/09/2022
18.37
 4,867,015 19.01 19.87 18.02 0 0 0
16/09/2022
19.01
 5,811,507 20.79 20.79 19.01 0 1,514,500 -40.4
15/09/2022
20.79
 2,052,390 20.93 21.22 20.79 0 0 0
14/09/2022
20.93
 4,263,899 20.93 21.36 19.94 0 0 0
13/09/2022
20.93
 2,463,919 21.01 21.15 20.37 0 60 -0.0
12/09/2022
21.01
 1,930,464 21.36 21.79 21.01 0 0 0
09/09/2022
21.36
 5,245,787 21.15 21.43 19.80 0 0 0
08/09/2022
21.15
 4,244,787 21.36 21.86 21.01 0 0 0
07/09/2022
21.36
 4,168,389 22.79 22.93 21.36 0 0 0
06/09/2022
22.79
 3,552,497 22.29 23.14 22.07 0 1,600 -0.1
05/09/2022
22.29
 2,086,172 22.50 22.71 22.29 0 0 0
31/08/2022
22.50
 2,798,897 22.29 22.71 21.93 0 0 0
30/08/2022
22.29
 3,674,006 22.79 23.28 22.22 0 6,000 -0.2
29/08/2022
22.79
 6,277,456 23.50 23.50 21.72 0 0 0
26/08/2022
23.50
 4,712,125 23.78 24.35 23.07 0 0 0
25/08/2022
23.78
 3,298,651 23.71 24.21 23.57 0 0 0
24/08/2022
23.71
 3,147,342 24.07 24.35 23.50 0 100 -0.0
23/08/2022
24.07
 4,643,601 22.79 24.07 22.07 0 0 0
22/08/2022
22.79
 9,436,296 24.42 24.42 22.64 0 600 -0.0
19/08/2022
24.42
 3,932,375 24.64 24.99 24.28 0 0 0
18/08/2022
24.64
 4,266,731 24.92 25.06 24.35 0 0 0
17/08/2022
24.92
 7,700,160 24.99 25.92 24.85 0 0 0
16/08/2022
24.99
 4,439,410 24.85 25.14 24.57 0 0 0
15/08/2022
24.85
 4,241,541 24.99 25.42 24.78 0 0 0
12/08/2022
24.99
 4,913,299 24.57 25.14 24.21 0 0 0
11/08/2022
24.57
 10,381,198 25.85 26.56 24.28 0 0 0
10/08/2022
25.85
 9,837,969 24.78 26.35 24.50 0 200 -0.0
09/08/2022
24.78
 5,381,640 24.50 25.21 24.28 0 0 0
08/08/2022
24.50
 5,811,201 24.42 25.28 24.21 0 0 0
05/08/2022
24.42
 7,458,566 23.36 24.92 23.14 0 0 0
04/08/2022
23.36
 7,261,612 23.71 24.42 23.14 0 0 0
03/08/2022
23.71
 5,611,420 23.78 23.85 23.14 0 0 0
02/08/2022
23.78
 9,107,936 23.36 24.50 23.43 0 10,500 -0.4
01/08/2022
23.36
 7,136,503 22.36 23.43 22.07 0 0 0
29/07/2022
22.36
 4,380,073 22.64 23.14 22.29 0 0 0
28/07/2022
22.64
 9,963,545 21.79 23.71 22.00 0 0 0
27/07/2022
21.79
 3,949,108 21.36 21.86 21.01 0 0 0
26/07/2022
21.36
 4,417,449 21.79 22.29 21.29 0 0 0
25/07/2022
21.79
 5,719,128 21.86 22.43 21.01 0 2,200 -0.1
22/07/2022
21.86
 4,936,023 22.57 22.79 21.79 0 0 0
21/07/2022
22.57
 6,023,042 23.14 23.50 22.43 0 0 0
20/07/2022
23.14
 10,185,385 21.36 23.43 21.72 0 0 0
19/07/2022
21.36
 4,672,045 21.01 22.07 20.51 0 25,100 -0.7
18/07/2022
21.01
 6,750,277 21.65 22.22 20.72 0 0 0
15/07/2022
21.65
 9,800,076 20.86 22.29 20.65 0 0 0
14/07/2022
20.86
 4,373,031 20.51 21.22 19.94 0 0 0
13/07/2022
20.51
 5,873,986 21.36 21.86 20.29 0 0 0
12/07/2022
21.36
 6,968,918 20.58 22.00 20.08 0 440,300 -13.3
11/07/2022
20.58
 6,485,979 20.79 21.58 19.94 0 0 0
08/07/2022
20.79
 6,385,693 19.01 20.86 19.23 0 0 0
07/07/2022
19.01
 2,449,842 18.51 19.30 18.16 0 0 0
06/07/2022
18.51
 4,716,492 18.66 19.94 17.80 0 0 0
05/07/2022
18.66
 3,085,457 19.72 19.94 18.58 0 0 0
04/07/2022
19.72
 2,383,445 19.94 20.79 19.37 0 500 -0.0
01/07/2022
19.94
 6,278,725 18.73 20.58 17.16 0 2,200 -0.1
30/06/2022
18.73
 4,436,493 20.72 21.08 18.66 0 0 0
29/06/2022
20.72
 3,185,260 21.29 21.86 20.37 0 6,000 -0.2
28/06/2022
21.29
 6,382,794 19.37 21.29 19.37 0 10,000 -0.3
27/06/2022
19.37
 3,476,795 19.01 20.22 18.51 0 0 0
24/06/2022
19.01
 4,881,372 19.87 21.15 18.94 6,000 83,100 -2.2
23/06/2022
19.87
 3,715,463 18.09 19.87 18.23 12,000 300 0.3
22/06/2022
18.09
 3,479,507 16.45 18.09 15.38 300 36,200 -0.9
21/06/2022
16.45
 5,684,007 18.23 18.44 16.45 2,300 4,000 -0.0
20/06/2022
18.23
 5,500,562 20.22 21.01 18.23 400 3,900 -0.1
17/06/2022
20.22
 7,113,035 22.43 22.43 20.22 477,400 38,100 12.5
16/06/2022
22.43
 3,562,035 22.43 24.21 21.72 2,300 0 0.1
15/06/2022
22.43
 4,476,555 24.50 25.06 22.07 6,500 900 0.2
14/06/2022
24.50
 3,975,437 24.42 25.63 22.86 76,300 26,000 1.8
13/06/2022
24.42
 6,022,172 27.13 27.13 24.42 85,046 5,600 2.8
10/06/2022
27.13
 3,751,496 28.77 28.77 27.13 1,600 0 0.1
09/06/2022
28.77
 2,071,459 29.19 29.69 28.77 500 15,500 -0.6
08/06/2022
29.19
 4,178,846 27.84 30.26 27.91 0 0 0
07/06/2022
27.84
 5,491,393 28.55 28.55 26.35 500 3,000 -0.1
06/06/2022
28.55
 3,544,205 30.48 30.97 28.55 500 100 0.0
03/06/2022
30.48
 5,691,829 28.48 30.90 27.98 500 0 0.0
02/06/2022
28.48
 6,167,009 30.26 31.05 28.48 0 0 0
01/06/2022
30.26
 5,666,286 31.47 31.47 29.55 5,900 2,000 0.2
31/05/2022
31.47
 6,139,808 31.40 31.97 30.12 429,400 14,600 18.3
30/05/2022
31.40
 3,780,452 31.26 32.33 30.69 900 15,700 -0.6
27/05/2022
31.26
 4,873,614 30.83 32.68 30.41 2,300 1,900 0.0
26/05/2022
30.83
 4,575,530 31.47 32.04 30.55 9,600 59,900 -2.2
25/05/2022
31.47
 7,024,067 28.63 31.47 28.77 7,500 2,000 0.2
24/05/2022
28.63
 5,185,440 26.06 28.63 24.99 0 16,900 -0.6
23/05/2022
26.06
 5,280,038 28.13 29.48 25.35 1,500 17,300 -0.6
20/05/2022
28.13
 4,627,547 27.20 29.55 27.06 76,600 0 3.1
19/05/2022
27.20
 4,591,759 27.13 27.70 24.92 16,000 70,600 -2.0
18/05/2022
27.13
 5,164,946 26.42 28.63 26.49 6,600 16,900 -0.4
17/05/2022
26.42
 3,682,111 24.07 26.42 23.64 10,200 600 0.3
16/05/2022
24.07
 4,672,798 21.93 24.07 21.36 73,200 2,600 2.4
13/05/2022
21.93
 6,600,518 23.28 23.78 21.08 7,700 2,700 0.2
12/05/2022
23.28
 6,143,898 25.85 26.84 23.28 4,900 0 0.2
11/05/2022
25.85
 2,789,148 23.50 25.85 23.50 3,600 100 0.1
10/05/2022
23.50
 4,430,546 21.36 23.50 19.58 500 700 -0.0
09/05/2022
21.36
 6,047,941 23.71 23.71 21.36 4,500 5,400 -0.0
06/05/2022
23.71
 3,419,462 25.99 25.99 23.71 11,400 300 0.4
05/05/2022
25.99
 3,334,728 27.06 28.41 24.42 700 2,100 -0.1
04/05/2022
27.06
 3,349,960 29.34 29.62 27.06 2,000 0 0.1
29/04/2022
29.34
 5,697,485 27.98 30.48 27.13 1,800 200 0.1
28/04/2022
27.98
 4,464,434 29.48 30.62 27.84 4,200 6,300 -0.1
27/04/2022
29.48
 4,542,081 26.84 29.48 26.92 3,600 2,100 0.1

Chính sách bảo mật | Điều khoản sử dụng |