CTCP Tập đoàn C.E.O (ceo)

15.80
0.10
(0.64%)
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)
26/04/2022
26.84
 6,952,626 24.42 26.84 22.00 700 300 0.0
25/04/2022
24.42
 3,858,712 27.13 28.48 24.42 1,100 0 0.0
22/04/2022
27.13
 6,142,100 30.12 30.62 27.13 3,000 3,300 -0.0
21/04/2022
30.12
 5,505,700 33.47 33.47 30.12 1,000 12,600 -0.5
20/04/2022
33.47
 2,768,940 36.46 36.89 33.47 600 1,000 -0.0
19/04/2022
36.46
 2,473,000 37.03 38.45 36.10 0 0 0
18/04/2022
37.03
 4,508,200 37.03 40.59 33.82 700 1,400 -0.0
15/04/2022
37.03
 2,752,700 39.16 39.16 36.32 0 0 0
14/04/2022
39.16
 2,315,600 40.23 41.58 39.16 500 0 0.0
13/04/2022
40.23
 5,050,899 38.45 40.37 36.32 1,100 6,300 -0.3
12/04/2022
38.45
 3,511,044 42.44 43.01 38.45 3,100 12,100 -0.5
08/04/2022
42.44
 2,781,865 41.80 43.44 41.66 2,000 8,800 -0.4
07/04/2022
41.80
 5,463,731 44.08 44.15 40.45 8,300 100 0.5
06/04/2022
44.08
 5,463,664 46.28 46.64 43.01 10,900 4,200 0.4
05/04/2022
46.28
 2,676,768 46.28 47.57 45.29 2,000 3,000 -0.1
04/04/2022
46.28
 3,601,065 47.64 48.78 46.28 4,000 3,400 0.0
01/04/2022
47.64
 3,786,975 45.57 47.71 44.36 2,500 12,000 -0.6
31/03/2022
45.57
 3,911,429 46.93 47.71 44.22 5,300 4,800 0.0
30/03/2022
46.93
 6,646,766 49.92 50.20 45.57 9,800 2,100 0.5
29/03/2022
49.92
 4,258,188 47.00 51.13 45.93 0 0 0
28/03/2022
47.00
 14,004,870 50.56 50.56 45.50 3,500 500 0.2
25/03/2022
50.56
 5,668,769 51.62 51.91 50.56 0 0 0
24/03/2022
51.62
 7,023,978 51.91 53.41 51.27 0 0 0
23/03/2022
51.91
 6,337,804 52.12 52.84 51.27 100 0 0.0
22/03/2022
52.12
 7,937,295 52.84 54.54 51.98 0 3,400 -0.3
21/03/2022
52.84
 7,640,759 49.84 53.33 49.84 0 5,500 -0.4
18/03/2022
49.84
 7,476,724 48.78 51.20 48.63 1,133,700 507,200 43.8
17/03/2022
48.78
 3,870,835 48.63 51.98 48.49 100 35,200 -2.4
16/03/2022
48.63
 4,307,959 49.13 51.27 48.56 0 9,500 -0.7
15/03/2022
49.13
 3,989,480 47.78 49.56 47.78 252,300 5,000 17.0
14/03/2022
47.78
 6,716,469 45.86 49.84 44.50 230,900 1,300 15.1
11/03/2022
45.86
 4,243,020 47.42 47.71 44.86 4,000 0 0.3
10/03/2022
47.42
 3,178,429 46.36 48.99 47.00 2,000 1,400 0.0
09/03/2022
46.36
 5,986,082 45.93 47.71 44.22 4,400 3,200 0.1
08/03/2022
45.93
 8,916,240 49.84 49.84 45.15 900 750 0.0
07/03/2022
49.84
 4,806,397 50.34 51.20 49.35 600 1,200 -0.0
04/03/2022
50.34
 6,595,432 49.92 52.69 49.35 3,826 1,300 0.2
03/03/2022
49.92
 4,216,129 49.84 51.06 49.13 9,600 0 0.7
02/03/2022
49.84
 5,977,069 51.13 51.77 49.20 700 11,600 -0.8
01/03/2022
51.13
 8,169,767 46.78 51.20 46.43 60,100 3,200 3.9
28/02/2022
46.78
 3,740,591 47.21 48.06 45.36 500 12,600 -0.8
25/02/2022
47.21
 3,892,091 46.14 48.42 46.14 1,000 1,200 -0.0
24/02/2022
46.14
 13,472,391 49.63 49.99 44.72 8,300 11,200 -0.2
23/02/2022
49.63
 5,504,330 47.21 50.98 42.72 3,600 1,900 0.1
22/02/2022
47.21
 14,956,046 52.41 52.69 47.21 37,600 3,800 2.3
21/02/2022
52.41
 5,582,032 50.91 55.26 50.91 1,200 500 0.1
18/02/2022
50.91
 5,756,266 47.42 51.98 45.22 100 1,000 -0.1
17/02/2022
47.42
 6,319,033 47.64 51.91 46.28 6,000 3,200 0.2
16/02/2022
47.64
 6,304,829 43.36 47.64 43.58 2,000 1,700 0.0
15/02/2022
43.36
 4,230,967 41.66 44.36 41.30 1,100 60,000 -3.6
14/02/2022
41.66
 5,591,849 39.52 43.08 36.32 200 450 -0.0
11/02/2022
39.52
 4,632,485 43.29 44.15 39.16 2,300 1,400 0.0
10/02/2022
43.29
 5,510,922 39.38 43.29 40.66 1,100 2,000 -0.1
09/02/2022
39.38
 9,170,327 35.82 39.38 32.26 1,100 11,900 -0.5
08/02/2022
35.82
 6,916,337 39.73 39.80 35.82 68,300 4,000 3.2
07/02/2022
39.73
 4,895,488 44.15 46.36 39.73 2,400 117,800 -6.6
28/01/2022
44.15
 6,641,804 44.15 45.15 39.88 1,500 4,300 -0.2
27/01/2022
44.15
 5,729,606 48.78 50.56 43.93 2,500 5,100 -0.2
26/01/2022
48.78
 5,969,069 44.65 49.06 44.86 6,300 10,500 -0.3
25/01/2022
44.65
 7,706,226 40.59 44.65 36.89 74,500 200 4.1
24/01/2022
40.59
 10,548,732 44.65 49.06 40.59 66,100 15,682 3.3
21/01/2022
44.65
 3,555,688 40.59 44.65 44.50 6,000 10,510 -0.3
20/01/2022
40.59
 11,359,839 36.96 40.59 33.32 13,310 15,000 0.0
19/01/2022
36.96
 735,900 41.02 41.02 36.96 0 0 0
18/01/2022
41.02
 3,370,700 45.57 45.57 41.02 128 5,800 -0.3
17/01/2022
45.57
 7,706,641 50.63 53.76 45.57 5,900 8,400 -0.2
14/01/2022
50.63
 11,441,525 52.91 55.54 47.64 5,114 7,830 -0.2
13/01/2022
52.91
 5,791,411 58.75 60.53 52.91 5,500 14,700 -0.8
12/01/2022
58.75
 11,170,803 65.23 66.93 58.75 8,800 0 0.7
11/01/2022
65.23
 9,345,198 59.32 65.23 57.04 3,300 29,700 -2.3
10/01/2022
59.32
 9,699,352 65.87 71.21 59.32 5,800 12,400 -0.6
07/01/2022
65.87
 6,759,445 61.52 66.93 59.81 2,700 3,365 -0.1
06/01/2022
61.52
 8,924,650 60.95 65.08 56.97 4,600 34,300 -2.6
05/01/2022
60.95
 6,618,058 55.47 60.95 55.54 8,200 900 0.6
04/01/2022
55.47
 4,285,793 50.49 55.47 50.56 1,400 200 0.1
31/12/2021
50.49
 6,625,338 50.34 51.77 47.71 2,700 1,400 0.1
30/12/2021
50.34
 5,402,587 50.41 51.84 48.63 15,520 11,600 0.3
29/12/2021
50.41
 9,805,210 49.92 54.47 48.78 3,910 3,729,700 -269.0
28/12/2021
49.92
 9,852,259 45.43 49.92 46.28 3,100 4,006,400 -279.6
27/12/2021
45.43
 8,924,462 41.30 45.43 41.16 12,000 5,032,300 -310.2
24/12/2021
41.30
 9,537,493 42.23 44.01 39.59 565 3,001,000 -174.6
23/12/2021
42.23
 13,356,546 46.85 49.13 42.23 9,200 4,003,300 -250.6
22/12/2021
46.85
 11,348,001 43.86 48.21 44.08 14,811 5,004,000 -328.7
21/12/2021
43.86
 9,370,475 39.88 43.86 38.74 12,600 3,007,899 -173.0
20/12/2021
39.88
 7,672,375 37.74 40.23 35.39 33,447 950 1.8
17/12/2021
37.74
 8,519,300 35.39 38.52 35.75 22,509 2,309,200 -122.3
16/12/2021
35.39
 10,031,258 32.26 35.46 32.76 22,820 3,566,100 -176.2
15/12/2021
32.26
 7,807,300 29.34 32.26 29.34 1,000 2,300 -0.1
14/12/2021
29.34
 3,675,957 29.19 30.69 28.98 2,032 2,200 -0.0
13/12/2021
29.19
 4,685,845 27.13 29.76 26.20 700 34,100 -1.3
10/12/2021
27.13
 3,543,005 27.98 29.12 27.06 0 2,000 -0.1
09/12/2021
27.98
 2,353,922 28.41 29.19 27.63 1,060 24,100 -0.9
08/12/2021
28.41
 2,869,127 29.84 30.69 28.41 900 18,900 -0.7
07/12/2021
29.84
 6,101,415 27.91 30.33 26.06 31,107 2,100 1.2
06/12/2021
27.91
 5,692,400 30.97 30.97 27.91 1,800 42,300 -1.7
03/12/2021
30.97
 7,541,814 30.05 33.04 29.55 1,700 5,100 -0.2
02/12/2021
30.05
 4,923,884 27.34 30.05 27.34 0 4,400 -0.2
01/12/2021
27.34
 6,603,180 28.84 29.91 25.99 0 673,300 -26.0
30/11/2021
28.84
 10,305,268 32.04 34.54 28.84 3,900 464,480 -19.2
29/11/2021
32.04
 10,762,221 30.26 33.18 28.91 58,260 4,536,300 -197.5

Chính sách bảo mật | Điều khoản sử dụng |