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)
25/08/2023
10.02
 5,249,700 10.28 10.37 9.93 636,700 207,400 4.9
24/08/2023
22.55
 18,008,270 20.73 22.55 20.47 205,264 4,500 4.9
23/08/2023
20.73
 11,571,814 21.77 21.94 20.56 197,963 5,800 4.7
22/08/2023
21.51
 16,453,769 22.11 22.63 20.39 329,063 15,500 7.8
21/08/2023
22.11
 17,815,617 20.73 22.37 18.66 561,600 53,580 12.5
18/08/2023
20.73
 31,397,070 21.51 22.89 19.87 12,100 25,700 -0.3
17/08/2023
21.68
 16,970,045 21.86 22.37 21.34 11,900 2,500 0.2
16/08/2023
21.86
 21,155,869 22.03 22.11 20.13 14,100 32,260 -0.4
15/08/2023
20.21
 28,485,217 19.00 20.21 19.00 34,800 173,900 -3.3
14/08/2023
18.40
 15,792,630 16.76 18.40 16.76 1,000 102,325 -2.1
11/08/2023
16.76
 6,553,665 16.67 16.93 16.24 800 151,500 -2.9
10/08/2023
16.67
 5,763,336 16.67 17.02 16.59 31,101 46,900 -0.3
09/08/2023
16.59
 7,166,359 16.93 17.10 16.59 1,200 531,200 -10.2
08/08/2023
16.93
 9,661,819 17.54 17.62 16.93 9,800 1,451,800 -28.7
07/08/2023
17.45
 8,853,043 17.10 17.88 17.02 29,000 113,800 -1.7
04/08/2023
17.19
 11,928,824 16.76 17.28 16.67 161,600 20,500 2.8
03/08/2023
16.67
 9,627,808 16.50 16.93 16.33 2,300 18,100 -0.3
02/08/2023
16.50
 6,822,176 16.24 16.59 16.15 54,300 1,300 1.0
01/08/2023
16.24
 10,814,531 17.02 17.36 16.24 175,025 1,100 3.4
31/07/2023
17.02
 9,761,808 16.67 17.28 16.50 409,100 8,700 7.8
28/07/2023
16.59
 13,565,690 16.24 16.84 15.98 41,700 19,500 0.4
27/07/2023
16.15
 9,312,126 16.07 16.41 15.72 35,600 505,500 -8.7
26/07/2023
15.89
 7,547,408 15.89 16.24 15.64 39,810 2,385,100 -43.2
25/07/2023
16.15
 13,317,752 13.99 16.76 13.99 133,600 700 2.4
24/07/2023
15.55
 9,906,537 15.38 15.72 13.99 416,600 2,541,900 -37.8
21/07/2023
15.55
 7,702,330 15.46 15.72 15.20 3,700 49,000 -0.8
20/07/2023
15.46
 17,001,583 15.46 15.89 14.86 11,750 14,200 0.0
19/07/2023: Quyền mua cổ phiếu: 100/98 Giá: 10 (Volume + 98%, Ratio=0.98)
19/07/2023
14.51
 1,263,115 14.51 14.51 14.51 0 4,900 -0.1
18/07/2023
13.18
 14,757,765 13.43 13.56 13.11 307,440 200 6.3
17/07/2023
13.50
 11,554,001 13.69 13.89 13.43 487,500 0 10.3
14/07/2023
13.69
 7,743,683 13.82 14.21 13.63 905,100 0 19.6
13/07/2023
13.82
 18,292,271 13.24 14.14 12.79 215,020 68,900 3.0
12/07/2023
13.30
 14,427,314 14.02 14.08 13.24 14,550 500 0.3
11/07/2023
14.02
 5,801,955 14.14 14.34 13.89 13,130 400 0.3
10/07/2023
11.95
 8,738,334 11.82 12.21 11.30 13,186 2,800 0.2
07/07/2023
14.34
 11,049,454 14.92 14.92 13.63 443,140 113,800 7.2
06/07/2023
14.92
 5,901,499 15.37 15.44 14.79 28,030 4,000 0.6
05/07/2023
15.37
 3,587,781 15.50 15.69 15.37 64,320 56,000 0.2
04/07/2023
15.44
 3,627,598 15.18 15.44 15.18 47,000 60,500 -0.3
03/07/2023
15.18
 4,119,623 15.37 15.69 15.05 66,540 162,800 -2.3
30/06/2023
7.49
 5,249,700 7.69 7.75 7.43 636,700 207,400 4.9
29/06/2023
16.08
 5,514,164 16.60 16.66 16.08 58,200 40,700 0.4
28/06/2023
16.60
 4,347,803 16.73 16.99 16.53 100 31 0.0
27/06/2023
16.60
 3,690,745 16.53 16.79 16.47 1,700 18,900 -0.4
26/06/2023
16.73
 10,115,289 17.05 17.05 16.34 576,200 0 14.8
23/06/2023
16.92
 6,100,164 17.24 17.24 16.86 7,800 3,400 0.1
22/06/2023
17.12
 11,228,498 16.73 17.44 16.66 10,500 0 0.3
21/06/2023
16.66
 5,153,996 16.60 16.79 16.41 11,100 7,300 0.1
20/06/2023
7.49
 5,249,700 7.69 7.75 7.43 636,700 207,400 4.9
19/06/2023
16.15
 5,199,958 16.41 16.41 15.95 1,020 50,800 -1.2
16/06/2023
16.21
 7,000,557 16.15 16.60 16.08 41,800 0 1.1
15/06/2023
16.08
 5,543,757 16.28 16.34 16.02 105,000 1,000 2.6
14/06/2023
16.28
 5,235,718 16.53 16.73 16.21 44,400 21,900 0.6
13/06/2023
7.49
 5,249,700 7.69 7.75 7.43 636,700 207,400 4.9
12/06/2023
16.34
 8,316,347 16.79 16.92 16.21 3,300 250,000 -6.2
09/06/2023
16.79
 13,118,171 16.92 17.05 16.15 62,400 97,500 -0.9
08/06/2023
16.92
 10,403,400 17.96 18.02 16.92 252,200 0 6.9
07/06/2023
17.83
 11,274,333 17.18 17.96 17.18 100 8,500 -0.2
06/06/2023
17.18
 7,949,296 17.37 17.37 16.86 2,400 103,000 -2.7
05/06/2023
17.18
 7,397,408 17.44 17.70 17.18 30,630 200 0.8
02/06/2023
17.37
 7,795,951 17.44 17.76 17.24 4,800 0 0.1
01/06/2023
17.37
 6,748,914 17.44 17.70 17.18 24,600 4,500 0.5
31/05/2023
17.44
 7,483,326 17.70 17.76 17.24 6,900 4,000 0.1
30/05/2023
17.57
 13,184,262 17.18 18.08 17.12 314,000 2,320 8.5
29/05/2023
17.05
 5,912,911 16.79 17.12 16.79 14,700 1,700 0.3
26/05/2023
16.73
 5,189,651 16.60 16.92 16.28 6,800 60,900 -1.4
25/05/2023
16.41
 6,225,072 16.66 16.73 16.28 21,400 4,600 0.4
24/05/2023
16.73
 7,066,666 16.99 17.31 16.66 1,500 500 0.0
23/05/2023
16.86
 7,440,555 16.92 17.24 16.66 20,900 10,100 0.3
22/05/2023
16.79
 5,015,921 16.47 16.79 16.21 300 2,400 -0.1
19/05/2023
16.41
 5,825,404 16.21 16.47 16.02 175,700 8,100 4.2
18/05/2023
16.15
 7,004,697 16.34 16.73 16.15 279,000 6,200 6.9
17/05/2023
16.34
 9,569,868 16.92 17.24 16.28 8,730 2,400 0.2
16/05/2023
16.92
 6,593,493 15.11 17.05 15.11 4,200 100 0.1
15/05/2023
16.79
 10,510,729 17.44 17.83 16.79 5,600 600 0.1
12/05/2023
17.44
 7,398,644 17.37 17.57 17.12 212,000 10,120 5.4
11/05/2023
17.37
 16,058,662 16.60 17.83 16.41 93,300 15,180 2.1
10/05/2023
16.53
 11,760,379 15.69 16.79 15.69 272,100 4,600 6.9
09/05/2023
15.89
 6,222,404 16.08 16.21 15.69 56,200 10 1.4
08/05/2023
16.08
 5,939,910 15.95 16.21 15.82 782,400 39,800 18.5
05/05/2023
15.82
 7,806,524 14.53 16.08 14.53 17,510 0 0.4
04/05/2023
16.08
 8,308,853 16.34 16.73 15.82 6,300 0 0.2
03/05/2023
12.47
 5,476,645 12.98 13.11 12.47 600 3,300 -0.1
02/05/2023
14.60
 8,261,230 14.60 15.11 14.34 188,000 157,900 0.7
01/05/2023
13.56
 9,327,643 13.18 13.82 12.66 215,000 100 4.4
28/04/2023
16.34
 10,844,589 15.76 16.47 15.76 692,400 120 17.5
27/04/2023
15.76
 10,499,721 15.69 16.08 15.50 30,000 3,400 0.7
26/04/2023
15.50
 4,430,623 15.11 15.50 14.98 0 0 0
25/04/2023
15.11
 6,553,030 15.24 15.63 15.05 30,600 700 0.7
24/04/2023
15.11
 3,885,914 15.18 15.24 14.79 6,300 5,300 0.0
21/04/2023
15.11
 4,434,529 15.24 15.44 14.98 700 0 0.0
20/04/2023
15.18
 4,284,267 15.11 15.31 14.86 4,600 0 0.1
19/04/2023
15.11
 5,249,520 15.63 15.76 15.05 7,600 910 0.2
18/04/2023
15.57
 10,043,820 15.05 15.69 14.79 161,300 106,000 1.3
17/04/2023
14.86
 5,243,787 14.92 15.11 14.73 94,500 39,800 1.3
14/04/2023
14.92
 13,977,468 16.15 16.21 14.92 190,600 93,010 2.3
13/04/2023
16.08
 7,870,234 16.53 16.66 16.02 94,100 550 2.4
12/04/2023
16.34
 6,440,979 16.47 16.73 16.15 399,100 2,250 10.1
11/04/2023
16.41
 15,408,534 16.15 16.47 15.31 233,000 60,746 4.2
10/04/2023
12.66
 8,025,282 12.40 13.05 11.69 10,000 80,200 -1.4

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