CTCP Tập đoàn C.E.O (ceo)

14.30
0.30
(2.14%)
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
(2024-10-28) 		-1.40 -9.09% 68,392,525 -2,507,224 -37.5
13.90
15.40
14.30
2 tháng
(2024-09-27) 		-2.10 -13.04% 168,504,212 -979,888 -13.7
13.90
16.10
14.30
3 tháng
(2024-08-28) 		-2.50 -15.15% 270,050,292 -426,808 -5.5
13.90
16.60
14.30
6 tháng
(2024-05-30) 		-4.19 -23.04% 588,757,599 -1,178,783 -19.8
13.40
18.19
14.30
12 tháng
(2023-12-04) 		-7.81 -35.81% 1,833,766,332 222,518 20.5
13.40
22.76
14.30
24 tháng
(2022-12-07) 		-0.03 -0.20% 4,321,021,542 6,774,281 191.8
12.11
27.05
14.30
36 tháng
(2021-12-13) 		-15.19 -52.05% 5,784,429,276 -25,141,736 -1,817.7
5.77
65.87
14.30
60 tháng
(2019-12-23) 		7.24 106.96% 7,390,962,209 -32,273,978 -2,172.7
4.20
65.87
14.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/11/2021
30.26
 5,712,234 27.56 30.26 28.48 3,700 674,100 -28.5
25/11/2021
27.56
 1,681,538 25.06 27.56 25.85 0 519,000 -20.1
24/11/2021
25.06
 3,524,375 22.79 25.06 22.79 7,200 191,000 -6.4
23/11/2021
22.79
 5,309,551 20.93 23.00 19.23 2,980 262,700 -7.9
22/11/2021
20.93
 11,165,428 22.43 24.64 20.22 3,000 520,200 -16.9
19/11/2021
22.43
 13,201,336 20.51 22.50 20.65 6,700 405,900 -12.6
18/11/2021
20.51
 3,416,188 18.66 20.51 18.87 12,900 431,000 -11.9
17/11/2021
18.66
 7,294,799 17.02 18.66 17.02 5,100 323,300 -8.3
16/11/2021
17.02
 19,569,277 15.52 17.02 15.52 32,500 471,600 -10.5
15/11/2021
15.52
 3,043,078 14.17 15.52 15.52 0 55,000 -1.2
12/11/2021
14.17
 4,461,806 12.89 14.17 13.89 0 48,500 -1.0
11/11/2021
12.89
 13,161,534 11.75 12.89 12.46 10,100 733,518 -13.1
10/11/2021
11.75
 6,425,683 10.68 11.75 10.68 0 28,600 -0.5
09/11/2021
10.68
 17,022,766 9.76 10.68 9.83 6,500 563,600 -8.2
08/11/2021
9.76
 13,383,489 8.90 9.76 8.90 0 67,000 -0.9
05/11/2021
8.90
 3,712,382 8.83 9.04 8.76 220,918 1,000 2.7
04/11/2021
8.83
 6,593,933 8.54 8.97 8.47 304,500 50,000 3.2
03/11/2021
8.54
 15,848,411 9.26 9.83 8.40 386,300 27,200 4.6
02/11/2021
9.26
 10,684,861 8.62 9.40 8.54 10,000 30,300 -0.3
01/11/2021
8.62
 7,689,189 8.76 8.97 8.62 35,100 9,900 0.3
29/10/2021
8.76
 12,717,745 8.40 8.97 8.26 320,400 202,500 1.5
28/10/2021
8.40
 5,499,798 8.26 8.47 8.26 36,200 3,000 0.4
27/10/2021
8.26
 6,318,800 8.26 8.40 8.19 14,900 1,000 0.2
26/10/2021
8.26
 3,589,759 8.26 8.26 8.05 5,600 600 0.1
25/10/2021
8.26
 6,070,870 8.19 8.54 8.19 165,600 68,000 1.1
22/10/2021
8.19
 11,585,114 7.62 8.26 7.62 222,000 121,000 1.1
21/10/2021
7.62
 2,950,418 7.69 7.83 7.55 500 0 0.0
20/10/2021
7.69
 4,729,567 7.76 7.83 7.55 13,500 500 0.1
19/10/2021
7.76
 3,692,112 7.83 7.90 7.69 40,400 0 0.4
18/10/2021
7.83
 3,755,015 7.98 8.12 7.83 70,000 0 0.8
15/10/2021
7.98
 2,950,496 7.98 8.12 7.83 241,300 5,000 2.7
14/10/2021
7.98
 8,734,971 7.69 8.19 7.69 173,000 9,700 1.8
13/10/2021
7.69
 4,058,764 7.69 7.98 7.48 4,000 0 0.0
12/10/2021
7.69
 2,524,200 7.69 7.76 7.55 13,000 0 0.1
11/10/2021
7.69
 2,206,600 7.69 7.83 7.05 74,000 0 0.8
08/10/2021
7.69
 6,303,049 7.98 8.05 7.62 86,300 0 1.0
07/10/2021
7.98
 7,906,957 7.69 8.05 7.69 246,000 3,000 2.7
06/10/2021
7.69
 5,902,861 7.69 7.90 7.55 392,000 15,500 4.1
05/10/2021
7.69
 7,395,370 7.26 7.69 7.19 479,000 17,700 4.9
04/10/2021
7.26
 3,378,875 7.12 7.41 7.12 440,000 10,000 4.4
01/10/2021
7.12
 2,672,404 7.33 7.33 7.12 0 10,000 -0.1
30/09/2021
7.33
 2,017,272 7.12 7.41 7.05 229,600 10,000 2.2
29/09/2021
7.12
 2,096,580 7.12 7.26 6.91 9,000 10,000 -0.0
28/09/2021
7.12
 3,988,979 6.91 7.12 6.69 6,500 6,000 0.0
27/09/2021
6.91
 6,934,283 7.41 7.48 6.91 500 0 0.0
24/09/2021
7.41
 3,330,507 7.62 7.69 7.33 238,500 0 2.5
23/09/2021
7.62
 4,087,798 7.90 8.19 7.48 144,000 30,000 1.3
22/09/2021
7.90
 8,517,118 7.48 7.90 7.26 245,031 0 2.7
21/09/2021
7.48
 7,493,800 7.62 7.62 7.19 8,700 38,000 -0.3
20/09/2021
7.62
 6,097,331 7.83 8.12 7.62 27,000 0 0.3
17/09/2021
7.83
 11,968,275 7.62 8.19 7.55 332,500 20,800 3.5
16/09/2021
7.62
 3,333,722 7.48 7.62 7.41 266,000 0 2.8

Chính sách bảo mật | Điều khoản sử dụng |