CTCP Tập đoàn C.E.O (ceo)

14.20
-0.30
(-2.07%)
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
(2024-10-23) 		-0.80 -5.23% 79,927,543 -636,854 -9.3
13.90
15.40
14.20
2 tháng
(2024-09-23) 		-1 -6.45% 182,632,990 68,359 2.2
13.90
16.10
14.20
3 tháng
(2024-08-26) 		-2.20 -13.17% 275,278,274 -1,723 0.2
13.90
16.70
14.20
6 tháng
(2024-05-27) 		-3.12 -17.70% 596,082,854 -1,259,734 -23.6
13.40
18.19
14.20
12 tháng
(2023-11-28) 		-6.07 -29.51% 1,876,947,842 567,451 24.1
13.40
22.76
14.20
24 tháng
(2022-12-05) 		-2.73 -15.85% 4,348,674,954 7,578,366 206.1
12.11
27.05
14.20
36 tháng
(2021-12-08) 		-13.91 -48.96% 5,786,826,530 -24,656,491 -1,811.9
5.77
65.87
14.20
60 tháng
(2019-12-19) 		8.02 123.77% 7,385,207,441 -31,745,693 -2,165.2
4.20
65.87
14.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |