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)
31/05/2024
16.24
 3,251,337 16.59 16.59 16.24 33,000 306,126 -5.2
30/05/2024
16.50
 11,106,108 15.98 16.67 15.81 59,000 496,000 -8.2
29/05/2024
15.98
 5,501,505 16.24 16.41 15.98 2,000 45,000 -0.8
28/05/2024
16.24
 4,002,593 15.98 16.33 15.55 500 17,000 -0.3
27/05/2024
15.98
 4,189,957 16.07 16.15 15.81 42,164 591,900 -10.2
24/05/2024
15.98
 9,703,514 16.59 16.84 15.89 38,800 8,900 0.6
23/05/2024
16.59
 4,716,334 16.59 16.76 16.33 1,500 87,000 -1.6
22/05/2024
16.59
 8,313,006 16.41 16.93 16.41 604,800 49,700 10.7
21/05/2024
16.41
 7,683,939 14.94 16.67 14.94 6,000 3,080 0.1
20/05/2024
16.59
 7,387,088 16.76 17.10 16.59 92,200 947,600 -16.6
17/05/2024
10.02
 5,249,700 10.28 10.37 9.93 636,700 207,400 4.9
16/05/2024
16.59
 8,896,445 16.50 16.93 16.50 2,500 212,400 -4.1
15/05/2024
16.33
 11,112,722 15.89 16.59 15.89 833,700 112,400 13.5
14/05/2024
15.89
 3,627,845 15.98 16.15 15.89 2,100 27,500 -0.5
13/05/2024
15.98
 4,421,489 15.89 16.15 15.81 233,500 0 4.3
10/05/2024
15.89
 5,352,768 15.89 16.07 15.72 235,900 22,400 3.9
09/05/2024
15.81
 5,998,780 16.07 16.24 15.81 3,500 48,400 -0.8
08/05/2024
15.98
 8,590,725 15.98 15.98 15.64 3,000 397,172 -7.2
07/05/2024
15.98
 4,846,402 16.24 16.33 15.89 8,700 77,300 -1.3
06/05/2024
16.24
 8,431,429 15.81 16.24 15.81 5,700 226,600 -4.1
03/05/2024
15.72
 5,657,420 15.55 15.98 15.46 371,800 59,300 5.7
02/05/2024
15.46
 4,704,068 15.55 15.64 15.29 11,400 529,400 -9.3
01/05/2024
19.78
 8,205,753 19.78 20.04 19.70 9,600 5,200 0.1
30/04/2024
10.02
 5,249,700 10.28 10.37 9.93 636,700 207,400 4.9
29/04/2024
10.02
 5,249,700 10.28 10.37 9.93 636,700 207,400 4.9
26/04/2024
15.64
 6,955,607 15.72 15.98 15.46 800 180,800 -3.3
25/04/2024
15.81
 4,761,267 16.15 16.24 15.64 0 295,300 -5.4
24/04/2024
16.15
 11,694,057 15.12 16.41 15.12 656,500 586,500 1.1
23/04/2024
15.03
 7,925,660 15.89 15.89 14.86 169,500 307,400 -2.6
22/04/2024
15.81
 8,734,589 15.20 15.98 15.20 217,300 381,400 -3.0
19/04/2024
15.29
 14,570,926 14.77 16.41 14.77 961,000 432,926 9.4
18/04/2024
10.02
 5,249,700 10.28 10.37 9.93 636,700 207,400 4.9
17/04/2024
16.41
 8,027,177 17.10 17.36 16.41 120,916 77,380 0.8
16/04/2024
17.10
 19,075,261 17.54 17.54 16.15 628,900 55,500 11.0
15/04/2024
17.54
 20,951,640 19.44 19.52 17.54 413,800 255,900 2.8
12/04/2024
19.44
 6,288,644 19.18 19.61 19.09 500 0 0.0
11/04/2024
19.26
 9,879,686 18.83 19.52 18.83 5,900 179,500 -3.9
10/04/2024
19.44
 6,774,444 19.78 19.95 19.44 21,000 0 0.5
09/04/2024
19.78
 5,912,136 19.61 19.78 19.35 158,400 10,000 3.4
08/04/2024
19.52
 10,758,579 19.44 19.95 19.44 5,000 271,000 -6.1
05/04/2024
19.78
 18,091,771 20.21 20.39 19.78 29,700 421,400 -9.0
04/04/2024
20.21
 16,015,868 20.56 20.65 19.95 11,800 75,400 -1.5
03/04/2024
20.47
 25,672,746 20.56 21.16 20.39 673,600 22,200 15.5
02/04/2024
20.47
 18,008,355 19.09 20.56 19.09 384,500 211,200 4.1
01/04/2024
19.95
 11,328,411 19.70 20.30 19.61 50,700 33,500 0.4
29/03/2024
19.78
 11,322,713 20.21 20.30 19.78 5,700 153,024 -3.4
28/03/2024
20.21
 9,915,909 20.39 20.73 20.13 163,100 304,400 -3.3
27/03/2024
20.39
 13,286,089 20.47 20.56 20.04 20,064 380,058 -8.5
26/03/2024
20.39
 11,675,113 18.23 20.47 18.23 389,558 336,800 1.3
25/03/2024
20.21
 20,331,389 20.47 20.99 20.04 140,820 19,300 2.9
22/03/2024
20.39
 24,151,470 20.30 20.99 20.21 618,670 672,800 -1.2
21/03/2024
20.21
 32,623,065 19.78 20.47 19.52 698,900 601,348 2.5
20/03/2024
19.52
 12,165,699 19.61 19.78 19.35 0 102,540 -2.3
19/03/2024
19.61
 12,579,375 19.87 20.47 19.35 10,000 0 0.2
18/03/2024
19.78
 35,310,322 19.09 20.56 19.00 1,396,500 76,900 29.9
15/03/2024
19.09
 17,736,529 19.00 19.70 18.83 151,500 530,500 -8.4
14/03/2024
19.00
 13,709,078 18.75 19.18 18.66 8,300 94,000 -1.9
13/03/2024
18.75
 9,901,411 17.36 18.75 17.36 78,000 501,900 -9.0
12/03/2024
18.40
 6,579,942 18.40 18.66 18.31 123,300 156,060 -0.7
11/03/2024
18.40
 7,935,150 18.75 18.83 18.23 16,100 1,156,616 -24.5
08/03/2024
18.75
 10,704,761 19.26 19.44 18.75 1,900 120,100 -2.6
07/03/2024
19.26
 10,001,219 18.83 19.26 18.75 45,500 193,800 -3.2
06/03/2024
19.00
 16,081,020 19.35 19.52 18.75 4,700 369,700 -8.1
05/03/2024
19.44
 11,990,493 19.52 19.61 19.18 23,500 662,400 -14.4
04/03/2024
19.52
 16,513,403 19.78 20.13 19.44 20,600 288,510 -6.2
01/03/2024
19.52
 18,660,388 19.26 19.78 19.18 345,000 453,240 -2.4
29/02/2024
19.18
 15,436,421 19.18 19.70 18.92 600,410 551,630 1.1
28/02/2024
19.00
 7,428,209 19.35 19.44 18.83 191,600 1,140 4.2
27/02/2024
19.26
 23,002,798 18.40 19.44 18.40 794,400 32,500 16.6
26/02/2024
18.49
 5,363,479 18.31 18.49 18.14 356,900 9,500 7.4
23/02/2024
18.31
 10,830,509 18.57 18.75 18.14 7,700 576,000 -12.2
22/02/2024
18.57
 6,078,453 18.92 18.92 18.57 600 200 0.0
21/02/2024
18.83
 6,221,578 18.92 19.09 18.75 500 810,700 -17.8
20/02/2024
18.92
 16,036,963 18.57 19.18 18.57 1,332,800 80,400 27.6
19/02/2024
18.75
 7,077,587 18.66 18.83 18.49 24,658 4,200 0.4
16/02/2024
18.75
 10,835,527 18.05 19.18 17.36 813,700 267,000 12.0
15/02/2024
18.40
 7,445,165 18.05 18.57 18.05 200 0 0.0
14/02/2024
10.02
 5,249,700 10.28 10.37 9.93 636,700 207,400 4.9
13/02/2024
10.02
 5,249,700 10.28 10.37 9.93 636,700 207,400 4.9
12/02/2024
12.09
 3,379,152 11.32 12.44 11.32 10,200 960,285 -13.4
09/02/2024
13.91
 5,077,499 13.48 14.17 13.48 339,048 279,200 1.0
08/02/2024
12.70
 3,474,053 11.66 12.87 11.66 24,701 27,000 0.0
07/02/2024
18.23
 10,316,894 18.40 18.57 18.23 5,730 328,100 -6.9
06/02/2024
18.49
 5,258,695 18.57 18.75 18.49 33,600 8,100 0.6
05/02/2024
18.57
 4,092,217 18.83 19.00 18.57 10,800 90 0.2
02/02/2024
18.66
 8,730,317 18.57 19.26 18.57 329,100 1,614 7.2
01/02/2024
18.49
 3,440,645 18.49 18.66 18.49 26,809 18,200 0.2
31/01/2024
18.49
 7,972,938 18.66 18.83 18.40 300 6,000 -0.1
30/01/2024
18.66
 3,351,141 18.75 18.75 18.57 740 9,300 -0.2
29/01/2024
18.66
 4,394,421 18.75 18.92 18.40 5,600 47,800 -0.9
26/01/2024
18.75
 4,219,559 18.66 19.00 18.66 13,500 0 0.3
25/01/2024
18.66
 3,708,719 18.83 18.92 18.66 3,100 0 0.1
24/01/2024
18.75
 3,547,889 19.09 19.09 18.75 8,300 6,800 0.0
23/01/2024
18.83
 4,321,253 19.44 19.44 18.83 36,600 1,215,100 -25.9
22/01/2024
19.18
 6,680,185 18.83 19.18 18.57 186,700 50 4.1
19/01/2024
18.83
 5,681,085 19.26 19.26 18.75 1,100 133,700 -2.9
18/01/2024
19.00
 6,123,916 18.92 19.26 18.83 176,900 66,600 2.5
17/01/2024
18.83
 5,227,201 19.00 19.18 18.83 700 0 0.0
16/01/2024
18.83
 5,838,395 17.80 18.83 17.80 7,700 281,400 -5.9
15/01/2024
18.57
 7,223,186 18.57 19.26 18.57 2,800 159,900 -3.5

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