CTCP Tập đoàn C.E.O (ceo)

14.20
-0.30
(-2.07%)
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
(2024-10-15) 		0.20 1.36% 88,998,000 -168,711 -2.1
14.50
15.40
14.80
2 tháng
(2024-09-16) 		-0.10 -0.67% 183,546,900 -242,334 -2.8
14.50
16.10
14.80
3 tháng
(2024-08-16) 		-0.20 -1.32% 315,362,600 553,965 9.3
14.50
16.90
14.80
6 tháng
(2024-05-20) 		-3.39 -18.52% 611,854,700 -1,904,328 -35.2
13.40
18.29
14.80
12 tháng
(2023-11-20) 		-6.91 -31.68% 1,976,168,750 189,965 20.1
13.40
22.76
14.80
24 tháng
(2022-11-25) 		5.07 51.63% 4,391,593,132 7,976,552 218.3
9.83
27.05
14.80
36 tháng
(2021-11-30) 		-13.94 -48.33% 5,805,823,752 -25,864,978 -1,854.3
5.77
65.87
14.80
60 tháng
(2019-12-11) 		8.63 137.78% 7,365,298,778 -31,797,007 -2,161.5
4.20
65.87
14.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2023
25.90
 16,942,100 24.86 26.48 22.38 229,200 2,988 5.9
31/08/2023
24.86
 13,250,700 24.10 25.24 24 2,309,300 827,500 38.6
30/08/2023
24.10
 15,119,300 24.38 24.57 23.81 6,000 4,400 0.0
29/08/2023
24.38
 12,750,000 24.95 25.71 24.38 42,500 200 1.1
28/08/2023
24.95
 15,093,700 24.86 25.14 24.19 408,233 350,000 1.5
25/08/2023
24.86
 18,211,500 24.86 25.71 24.76 236,507 10,850 0
24/08/2023
24.86
 18,004,700 22.86 24.86 22.57 205,264 4,500 4.9
23/08/2023
22.86
 11,566,400 23.71 24.19 22.67 197,963 5,800 4.7
22/08/2023
23.71
 16,448,200 24.38 24.95 22.48 329,063 15,500 7.8
21/08/2023
24.38
 17,809,500 22.86 24.67 20.57 561,600 53,580 12.5
18/08/2023
22.86
 31,387,600 23.90 25.24 21.90 12,100 25,700 -0.3
17/08/2023
23.90
 16,964,000 24.10 24.67 23.52 11,900 2,500 0.2
16/08/2023
24.10
 21,147,000 22.29 24.38 22.19 14,100 32,260 -0.4
15/08/2023
22.29
 28,477,000 20.29 22.29 20.95 34,800 173,900 -3.3
14/08/2023
20.29
 15,788,400 18.48 20.29 18.48 1,000 102,325 -2.1
11/08/2023
18.48
 6,550,800 18.38 18.67 17.90 800 151,500 -2.9
10/08/2023
18.38
 5,762,100 18.29 18.76 18.29 31,101 46,900 -0.3
09/08/2023
18.29
 7,163,100 18.67 18.86 18.29 1,200 531,200 -10.2
08/08/2023
18.67
 9,658,300 19.24 19.43 18.67 9,800 1,451,800 -28.7
07/08/2023
19.24
 8,849,400 18.95 19.71 18.76 29,000 113,800 -1.7
04/08/2023
18.95
 11,926,400 18.38 19.05 18.38 161,600 20,500 2.8
03/08/2023
18.38
 9,625,800 18.19 18.67 18 2,300 18,100 -0.3
02/08/2023
18.19
 6,820,500 17.90 18.29 17.81 54,300 1,300 1.0
01/08/2023
17.90
 10,811,000 18.76 19.14 17.90 175,025 1,100 3.4
31/07/2023
18.76
 9,758,300 18.29 19.05 18.19 409,100 8,700 7.8
28/07/2023
18.29
 13,561,000 17.81 18.57 17.62 41,700 19,500 0.4
27/07/2023
17.81
 9,310,000 17.52 18.10 17.33 35,600 505,500 -8.7
26/07/2023
17.52
 7,545,400 17.81 17.90 17.24 39,810 2,385,100 -43.2
25/07/2023
17.81
 13,315,000 17.14 18.48 15.43 133,600 700 2.4
24/07/2023
17.14
 9,903,700 17.14 17.33 15.43 416,600 2,541,900 -37.8
21/07/2023
17.14
 7,700,400 17.05 17.33 16.76 3,700 49,000 -0.8
20/07/2023
17.05
 16,995,700 16 17.52 16.38 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
16
 1,262,300 14.52 16 16 0 4,900 -0.1
18/07/2023
14.53
 14,753,200 14.88 14.95 14.45 307,440 200 6.3
17/07/2023
14.88
 11,549,900 15.10 15.31 14.81 487,500 0 10.3
14/07/2023
15.10
 7,741,800 15.24 15.67 15.02 905,100 0 19.6
13/07/2023
15.24
 18,288,500 14.67 15.59 14.10 215,020 68,900 3.0
12/07/2023
14.67
 14,423,400 15.45 15.52 14.60 14,550 500 0.3
11/07/2023
15.45
 5,800,300 15.59 15.81 15.31 13,130 400 0.3
10/07/2023
15.59
 12,535,700 15.81 15.95 15.02 0 0 0
07/07/2023
15.81
 11,047,500 16.45 16.45 15.02 443,140 113,800 7.2
06/07/2023
16.45
 5,899,600 16.95 17.02 16.31 28,030 4,000 0.6
05/07/2023
16.95
 3,480,481 17.02 17.30 16.95 64,320 56,000 0.2
04/07/2023
17.02
 3,627,598 16.73 17.02 16.73 47,000 60,500 -0.3
03/07/2023
16.73
 3,952,523 16.88 17.30 16.59 66,540 162,800 -2.3
30/06/2023
16.88
 11,545,023 17.73 17.87 16.02 0 0 0
29/06/2023
17.73
 5,514,164 18.30 18.37 17.73 58,200 40,700 0.4
28/06/2023
18.30
 4,347,803 18.30 18.73 18.23 100 31 0.0
27/06/2023
18.30
 3,690,745 18.44 18.51 18.16 1,700 18,900 -0.4
26/06/2023
18.44
 9,989,189 18.66 18.80 18.02 576,200 0 14.8
23/06/2023
18.66
 5,906,764 18.80 19.01 18.58 7,800 3,400 0.1
22/06/2023
18.80
 6,381,317 18.30 19.23 18.37 10,500 0 0.3
21/06/2023
18.30
 4,840,396 18.30 18.51 18.09 11,100 7,300 0.1
20/06/2023
18.30
 4,216,250 17.80 18.30 17.80 0 0 0
19/06/2023
17.80
 5,199,958 17.87 18.09 17.59 1,020 50,800 -1.2
16/06/2023
17.87
 7,000,557 17.73 18.30 17.73 41,800 0 1.1
15/06/2023
17.73
 5,329,357 17.94 18.02 17.66 105,000 1,000 2.6
14/06/2023
17.94
 5,235,718 18.23 18.44 17.87 44,400 21,900 0.6
13/06/2023
18.23
 6,610,172 18.02 18.51 18.02 0 0 0
12/06/2023
18.02
 8,316,347 18.51 18.66 17.87 3,300 250,000 -6.2
09/06/2023
18.51
 13,118,171 18.66 18.80 17.80 62,400 97,500 -0.9
08/06/2023
18.66
 10,403,400 19.65 19.87 18.66 252,200 0 6.9
07/06/2023
19.65
 11,274,333 18.94 19.80 18.94 100 8,500 -0.2
06/06/2023
18.94
 7,949,296 18.94 19.15 18.58 2,400 103,000 -2.7
05/06/2023
18.94
 7,397,408 19.15 19.51 18.94 30,630 200 0.8
02/06/2023
19.15
 7,795,951 19.15 19.58 19.01 4,800 0 0.1
01/06/2023
19.15
 6,748,914 19.23 19.51 18.94 24,600 4,500 0.5
31/05/2023
19.23
 7,297,826 19.37 19.58 19.01 6,900 4,000 0.1
30/05/2023
19.37
 13,184,262 18.80 19.94 18.87 314,000 2,320 8.5
29/05/2023
18.80
 5,912,911 18.44 18.87 18.51 14,700 1,700 0.3
26/05/2023
18.44
 5,189,651 18.09 18.66 17.94 6,800 60,900 -1.4
25/05/2023
18.09
 6,225,072 18.44 18.44 17.94 21,400 4,600 0.4
24/05/2023
18.44
 7,066,666 18.51 19.08 18.37 1,500 500 0.0
23/05/2023
18.51
 7,287,255 18.51 19.01 18.37 20,900 10,100 0.3
22/05/2023
18.51
 5,015,921 18.09 18.51 17.87 300 2,400 -0.1
19/05/2023
18.09
 5,825,404 17.80 18.16 17.66 175,700 8,100 4.2
18/05/2023
17.80
 5,869,897 18.02 18.44 17.80 279,000 6,200 6.9
17/05/2023
18.02
 9,039,568 18.66 19.01 17.94 8,730 2,400 0.2
16/05/2023
18.66
 6,593,493 18.51 18.80 16.66 4,200 100 0.1
15/05/2023
18.51
 10,508,300 19.23 19.65 18.51 5,600 600 0.1
12/05/2023
19.23
 7,397,600 19.15 19.37 18.87 212,000 10,120 5.4
11/05/2023
19.15
 16,054,800 18.30 19.65 18.09 93,300 15,180 2.1
10/05/2023
18.30
 6,573,804 17.52 18.30 17.30 272,100 4,600 6.9
09/05/2023
17.52
 6,019,604 17.66 17.87 17.30 56,200 10 1.4
08/05/2023
17.66
 5,723,910 17.37 17.87 17.45 782,400 39,800 18.5
05/05/2023
17.37
 7,501,424 17.73 17.73 16.02 17,510 0 0.4
04/05/2023
17.73
 8,308,853 18.02 18.44 17.45 6,300 0 0.2
28/04/2023
18.02
 10,844,589 17.37 18.16 17.37 692,400 120 17.5
27/04/2023
17.37
 10,498,300 17.09 17.73 17.09 30,000 3,400 0.7
26/04/2023
17.09
 4,430,623 16.66 17.09 16.52 0 0 0
25/04/2023
16.66
 6,553,030 16.66 17.23 16.59 30,600 700 0.7
24/04/2023
16.66
 3,885,914 16.66 16.80 16.31 6,300 5,300 0.0
21/04/2023
16.66
 4,434,529 16.73 17.02 16.52 700 0 0.0
20/04/2023
16.73
 3,977,767 16.66 16.88 16.38 4,600 0 0.1
19/04/2023
16.66
 5,248,720 17.16 17.37 16.59 7,600 910 0.2
18/04/2023
17.16
 10,043,820 16.38 17.30 16.31 161,300 106,000 1.3
17/04/2023
16.38
 5,243,787 16.45 16.66 16.24 94,500 39,800 1.3
14/04/2023
16.45
 13,977,468 17.73 17.87 16.45 190,600 93,010 2.3
13/04/2023
17.73
 7,870,234 18.02 18.37 17.66 94,100 550 2.4
12/04/2023
18.02
 6,213,679 18.09 18.44 17.80 399,100 2,250 10.1

Chính sách bảo mật | Điều khoản sử dụng |