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)
12/01/2024
19.00
 16,179,428 19.35 19.61 18.83 36,700 109,800 -1.6
11/01/2024
19.52
 7,479,203 19.44 19.70 19.18 24,000 65,100 -0.9
10/01/2024
19.35
 12,910,772 19.61 19.95 19.26 19,900 113,000 -2.1
09/01/2024
19.78
 9,843,985 20.04 20.21 19.78 69,100 0 1.6
08/01/2024
20.13
 14,866,751 19.87 20.39 19.78 124,900 57,000 1.6
05/01/2024
19.78
 8,205,753 19.78 20.04 19.70 9,600 5,200 0.1
04/01/2024
19.70
 17,052,437 19.70 20.21 19.61 10,000 17,400 -0.2
03/01/2024
19.61
 4,340,507 19.35 19.70 19.35 0 29,470 -0.7
02/01/2024
19.44
 6,949,166 19.78 19.95 19.44 5,600 0 0.1
01/01/2024
19.61
 6,518,709 19.61 19.78 19.52 9,500 58,000 -1.1
29/12/2023
19.61
 6,518,709 19.61 19.78 19.52 9,500 58,000 -1.1
28/12/2023
19.52
 7,419,177 19.87 19.87 19.52 2,000 2,300 -0.0
27/12/2023
19.70
 8,090,760 20.04 20.04 19.70 26,000 143,200 -2.7
26/12/2023
19.87
 6,381,009 17.88 20.13 17.88 16,600 46,200 -0.7
25/12/2023
19.87
 8,535,055 18.57 20.13 17.71 5,400 26,300 -0.5
22/12/2023
19.61
 8,993,085 19.61 19.95 19.44 3,500 84,775 -1.8
21/12/2023
19.52
 5,244,979 19.26 19.61 19.18 3,000 137,776 -3.0
20/12/2023
19.44
 4,613,358 19.18 19.78 19.18 300 90,900 -2.0
19/12/2023
19.52
 10,176,411 18.31 19.52 17.36 1,500 0 0.0
18/12/2023
19.26
 6,758,298 19.52 20.04 17.97 4,600 553,500 -12.4
15/12/2023
19.70
 15,055,063 19.26 19.95 19.00 5,735,000 2,040,974 84.2
14/12/2023
19.52
 14,362,276 19.87 20.30 19.44 3,400 0 0.1
13/12/2023
19.87
 16,119,908 19.95 20.90 18.66 12,100 20,871 -0.2
12/12/2023
20.56
 12,335,028 18.75 20.99 18.66 1,104,237 25,000 25.8
11/12/2023
20.65
 14,623,752 19.95 20.73 19.95 1,587,037 44,430 36.3
08/12/2023
20.21
 16,076,922 21.42 21.42 19.95 2,600 77,960 -1.8
07/12/2023
20.21
 28,360,957 18.40 21.08 18.40 51,700 146,400 -2.2
06/12/2023
20.39
 20,791,558 19.61 20.56 19.61 12,000 601,848 -13.7
05/12/2023
19.70
 15,538,606 19.78 20.13 19.61 248,700 139,000 2.5
04/12/2023
19.78
 21,337,397 18.40 20.13 18.40 8,100 24,630 -0.4
01/12/2023
17.28
 4,625,621 17.62 17.88 17.02 5,000 1,000 0.1
30/11/2023
18.66
 12,968,147 18.92 19.44 18.66 29,000 5,100 0.5
29/11/2023
18.92
 10,158,052 18.75 19.09 18.66 65,700 105,200 -0.9
28/11/2023
18.66
 17,235,960 17.71 18.83 17.71 43,500 214,200 -3.6
27/11/2023
18.66
 11,521,225 19.00 19.52 18.66 31,600 60,300 -0.6
24/11/2023
19.35
 22,448,044 18.83 19.44 17.10 2,500 4,400 -0.0
23/11/2023
19.00
 32,945,234 20.21 20.99 19.00 292,800 94,640 4.3
22/11/2023
20.21
 20,220,451 19.70 20.47 19.52 5,000 13,372 -0.2
21/11/2023
19.95
 16,432,028 17.88 20.30 17.88 0 459,190 -10.6
20/11/2023
19.78
 17,824,665 19.87 20.04 18.83 10,700 32,870 -0.5
17/11/2023
19.70
 26,139,595 20.30 20.82 19.52 50,700 3,900 1.1
16/11/2023
20.30
 46,940,585 19.09 20.47 18.49 632,500 2,954,300 -54.1
15/11/2023
19.52
 16,995,446 19.78 20.65 19.44 10,600 64,500 -1.2
14/11/2023
19.61
 14,293,800 20.30 20.56 19.44 16,000 173,500 -3.7
13/11/2023
19.95
 14,125,299 20.39 20.82 19.52 21,800 75,800 -1.3
10/11/2023
20.30
 23,598,705 20.82 21.60 20.13 4,800 172,600 -4.0
09/11/2023
20.82
 14,727,762 21.16 22.03 20.73 133,100 7,500 3.1
08/11/2023
20.65
 20,798,138 18.83 20.65 18.66 135,400 339,170 -5.0
07/11/2023
18.75
 5,801,955 18.92 19.18 18.57 13,130 400 0.3
06/11/2023
19.18
 10,068,538 19.00 19.44 18.49 7,814 1,350 0.1
03/11/2023
18.92
 12,490,448 19.09 19.44 18.57 85,500 111,100 -0.6
02/11/2023
19.09
 18,154,138 17.71 19.18 17.36 22,000 193,600 -3.6
01/11/2023
17.45
 10,760,413 17.02 17.45 16.24 400,000 49,500 6.9
31/10/2023
17.02
 14,236,635 17.02 17.80 16.84 110,800 300 2.2
30/10/2023
16.93
 9,770,085 17.36 17.62 16.76 89,000 7,300 1.6
27/10/2023
10.02
 5,249,700 10.28 10.37 9.93 636,700 207,400 4.9
26/10/2023
15.98
 20,852,383 17.45 17.45 15.72 56,800 27,400 0.5
25/10/2023
17.45
 9,573,246 18.23 18.49 17.36 35,700 0 0.8
24/10/2023
18.14
 8,905,742 17.10 18.14 17.10 13,800 1,100 0.3
23/10/2023
17.54
 12,738,156 15.55 18.31 15.55 5,700 34 0.1
20/10/2023
17.28
 11,377,635 15.72 17.28 15.55 65,600 6,900 1.1
19/10/2023
15.72
 8,983,183 15.72 16.41 15.12 2,634 0 0.0
18/10/2023
15.72
 10,867,376 16.67 16.84 15.12 141,000 10,000 2.4
17/10/2023
16.41
 5,554,165 17.88 18.05 16.41 15,300 0 0.3
16/10/2023
17.71
 8,724,225 18.05 18.57 17.71 200,400 0 4.2
13/10/2023
18.05
 8,621,291 17.80 18.14 17.10 17,100 54,400 -0.8
12/10/2023
17.80
 11,334,191 17.36 18.31 17.36 27,400 100 0.6
11/10/2023
17.28
 6,619,141 16.93 17.28 16.41 14,100 107,000 -1.8
10/10/2023
16.93
 7,171,004 17.28 17.80 16.93 0 50,900 -1.0
09/10/2023
17.10
 7,764,334 16.24 17.19 15.98 100 0 0.0
06/10/2023
15.98
 8,738,334 15.81 16.33 15.12 13,186 2,800 0.2
05/10/2023
15.81
 7,369,644 17.02 17.36 15.72 101,760 49,900 0.9
04/10/2023
16.93
 8,025,282 16.59 17.45 15.64 10,000 80,200 -1.4
03/10/2023
16.84
 14,171,219 18.66 18.75 16.84 9,140 120,400 -2.2
02/10/2023
18.66
 6,882,049 18.40 19.18 18.40 0 181,000 -3.9
29/09/2023
18.40
 6,053,644 18.31 18.83 18.23 3,300 40,000 -0.8
28/09/2023
18.14
 5,060,235 19.00 19.18 17.97 0 2,000 -0.0
27/09/2023
18.83
 8,707,649 17.80 18.83 17.36 81,030 58,900 0.5
26/09/2023
17.88
 11,109,817 18.75 19.26 17.45 64,946 27,400 0.8
25/09/2023
18.66
 12,234,822 20.56 20.90 18.66 79,700 28,500 1.1
22/09/2023
20.65
 12,549,443 22.29 22.37 20.30 162,030 20,000 3.5
21/09/2023
22.37
 6,874,657 23.06 23.32 22.29 5,100 15,300 -0.3
20/09/2023
22.89
 10,221,397 21.68 22.89 21.51 36,800 1,700 0.9
19/09/2023
10.02
 5,249,700 10.28 10.37 9.93 636,700 207,400 4.9
18/09/2023
22.81
 6,894,578 23.32 23.50 22.55 13,600 52,300 -1.0
15/09/2023
10.02
 5,249,700 10.28 10.37 9.93 636,700 207,400 4.9
14/09/2023
23.32
 10,061,518 24.53 24.71 23.32 7,400 243,500 -6.7
13/09/2023
24.53
 14,638,639 24.10 25.57 23.84 2,000 130,200 -3.8
12/09/2023
23.84
 8,324,275 23.06 23.84 22.81 22,300 167,700 -3.9
11/09/2023
23.06
 12,008,927 23.76 24.19 23.06 16,645 22,000 -0.1
08/09/2023
23.41
 11,421,124 23.67 23.84 23.15 192,200 19,550 4.7
07/09/2023
23.58
 10,605,767 23.76 24.45 23.41 13,610 0 0.4
06/09/2023
23.76
 9,612,018 23.24 23.84 22.98 15,600 2,500 0.4
05/09/2023
23.50
 16,948,963 22.46 24.01 20.30 229,200 2,988 5.9
04/09/2023
22.03
 11,657,589 21.16 22.03 20.99 3,200 17,100 -0.3
01/09/2023
16.67
 7,445,711 17.54 18.14 16.50 165,600 24,600 2.8
31/08/2023
22.55
 13,255,367 21.86 22.89 21.77 2,309,300 827,500 38.6
30/08/2023
21.86
 15,126,322 22.11 22.29 21.60 6,000 4,400 0.0
29/08/2023
22.11
 12,754,759 22.81 23.32 22.11 42,500 200 1.1
28/08/2023
22.63
 15,099,470 22.72 22.81 21.94 408,233 350,000 1.5

Chính sách bảo mật | Điều khoản sử dụng |