CTCP Tập đoàn C.E.O (ceo)

14.30
-0.20
(-1.38%)
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)
11/04/2023
18.09
 15,408,534 17.80 18.16 16.88 233,000 60,746 4.2
10/04/2023
17.80
 11,776,515 18.16 18.94 17.59 86,750 3,300 2.2
07/04/2023
18.16
 11,048,789 17.45 18.16 17.30 3,200 17,100 -0.3
06/04/2023
17.45
 19,072,990 17.45 18.87 17.09 117,245 3,330 2.8
05/04/2023
17.45
 12,078,924 16.88 17.80 16.52 2,000 3,300 -0.0
04/04/2023
16.88
 8,841,956 17.02 17.30 16.80 17,000 1,400 0.4
03/04/2023
17.02
 14,105,497 15.81 17.09 16.02 6,205 26,300 -0.5
31/03/2023
15.81
 7,441,610 15.45 15.81 15.31 30,200 11,400 0.4
30/03/2023
15.45
 7,607,650 15.45 15.88 15.45 2,300 21,400 -0.4
29/03/2023
15.45
 4,680,395 15.24 15.45 15.10 1,700 0 0.0
28/03/2023
15.24
 7,471,593 15.52 15.88 15.24 4,700 1,000 0.1
27/03/2023
15.52
 5,647,444 15.45 15.81 15.38 200 5,100 -0.1
24/03/2023
15.45
 8,111,688 15.45 15.95 15.45 0 1,000 -0.0
23/03/2023
15.45
 6,482,349 15.24 15.45 15.02 2,000 0 0.0
22/03/2023
15.24
 11,769,277 14.95 15.95 14.95 50,000 1,800 1.1
21/03/2023
14.95
 3,554,391 14.60 14.95 14.60 0 0 0
20/03/2023
14.60
 5,025,656 14.60 15.10 14.45 185,600 0 3.8
17/03/2023
14.60
 4,742,761 14.67 15.10 14.53 0 500 -0.0
16/03/2023
14.67
 4,295,589 15.10 15.10 14.53 600 2,100 -0.0
15/03/2023
15.10
 7,701,007 13.96 15.24 14.24 2,600 0 0.1
14/03/2023
13.96
 6,186,850 14.24 14.60 13.89 1,100 0 0.0
13/03/2023
14.24
 3,229,902 14.45 14.74 13.96 0 0 0
10/03/2023
14.45
 3,927,563 14.74 14.74 14.38 166,000 0 3.4
09/03/2023
14.74
 4,159,924 14.88 15.10 13.46 582,200 40,700 11.3
08/03/2023
14.88
 6,162,978 14.53 15.10 14.03 87,000 40,000 1.0
07/03/2023
14.53
 4,696,240 14.67 14.95 14.31 129,000 0 2.6
06/03/2023
14.67
 7,358,582 13.74 15.10 13.89 39,200 1,300 0.8
03/03/2023
13.74
 5,476,645 14.31 14.45 13.74 600 3,300 -0.1
02/03/2023
14.31
 2,693,431 14.53 14.81 14.24 0 29,200 -0.6
01/03/2023
14.53
 8,161,201 14.38 14.60 13.17 140,500 30,000 2.2
28/02/2023
14.38
 5,260,388 13.89 14.45 13.89 0 0 0
27/02/2023
13.89
 7,447,638 14.81 14.81 13.89 0 0 0
24/02/2023
14.81
 3,665,272 15.31 15.67 14.74 118,000 1,000 2.5
23/02/2023
15.31
 10,572,049 15.31 15.52 14.24 1,500 45,900 -1.0
22/02/2023
15.31
 13,412,784 16.24 16.38 15.31 69,000 6,400 1.3
21/02/2023
16.24
 10,347,231 16.66 17.16 16.24 15,900 0 0.4
20/02/2023
16.66
 14,388,698 15.17 16.66 15.02 71,300 36,500 0.8
17/02/2023
15.17
 9,008,735 15.17 16.02 14.95 152,900 102,200 1.1
16/02/2023
15.17
 5,682,302 15.02 15.24 14.74 266,600 0 5.6
15/02/2023
15.02
 7,853,484 14.03 15.38 13.74 200 0 0.0
14/02/2023
14.03
 4,227,034 13.81 14.24 13.74 202,000 1,000 4.0
13/02/2023
13.81
 11,503,385 15.10 15.10 13.74 333,600 3,000 6.5
10/02/2023
15.10
 6,564,157 15.24 15.59 14.81 774,400 4,000 16.3
09/02/2023
15.24
 3,522,188 15.59 15.81 15.02 80,100 22,500 1.2
08/02/2023
15.59
 9,716,095 15.45 16.16 14.67 16,300 1,900 0.3
07/02/2023
15.45
 10,121,335 16.38 16.45 15.31 48,200 200 1.1
06/02/2023
16.38
 6,806,328 16.09 16.52 15.59 50,100 3,000 1.1
03/02/2023
16.09
 8,261,230 16.09 16.66 15.81 188,000 157,900 0.7
02/02/2023
16.09
 11,908,079 15.81 16.24 15.31 551,500 0 12.3
01/02/2023
15.81
 15,018,823 17.52 18.87 15.81 147,600 500 3.5
31/01/2023
17.52
 12,088,692 16.24 17.52 16.09 91,900 52,500 0.9
30/01/2023
16.24
 12,121,661 15.74 17.09 15.45 43,000 0 1.0
27/01/2023
15.74
 6,837,910 16.16 16.88 15.67 156,400 0 3.6
19/01/2023
16.16
 8,319,179 16.02 16.66 15.59 157,700 25,000 3.0
18/01/2023
16.02
 13,685,207 14.60 16.02 14.60 172,600 200 3.9
17/01/2023
14.60
 5,936,020 13.81 14.60 13.74 5,700 0 0.1
16/01/2023
13.81
 3,733,794 14.03 14.24 13.67 5,000 0 0.1
13/01/2023
14.03
 5,472,120 14.24 14.60 13.96 351,100 0 7.0
12/01/2023
14.24
 4,625,621 14.53 14.74 14.03 5,000 1,000 0.1
11/01/2023
14.53
 7,260,873 14.38 15.17 14.31 130,000 7,800 2.5
10/01/2023
14.38
 6,884,540 13.74 14.67 12.39 93,300 5,600 1.8
09/01/2023
13.74
 7,445,711 14.31 14.95 13.60 165,600 24,600 2.8
06/01/2023
14.31
 6,320,747 14.95 15.31 14.24 165,100 1,600 3.4
05/01/2023
14.95
 9,327,643 14.53 15.24 13.96 215,000 100 4.4
04/01/2023
14.53
 11,017,377 13.89 15.17 14.17 217,800 2,100 4.5
03/01/2023
13.89
 5,987,838 12.67 13.89 12.11 81,800 1,800 1.6
30/12/2022
12.67
 5,414,011 13.24 13.67 12.60 24,000 0 0.4
29/12/2022
13.24
 8,488,652 14.17 14.38 13.24 23,600 700 0.4
28/12/2022
14.17
 9,253,467 13.32 14.38 13.53 77,600 100 1.5
27/12/2022
13.32
 9,202,066 12.11 13.32 10.97 0 8,000 -0.1
26/12/2022
12.11
 11,952,080 13.39 13.53 12.11 84,700 1,000 1.5
23/12/2022
13.39
 4,445,157 14.03 14.24 13.39 3,400 0 0.1
22/12/2022
14.03
 8,997,282 13.39 14.24 12.89 2,600 0 0.1
21/12/2022
13.39
 13,951,461 14.81 15.31 13.39 72,100 5,000 1.3
20/12/2022
14.81
 14,559,747 16.02 16.16 14.45 70,300 9,900 1.3
19/12/2022
16.02
 11,717,126 16.52 17.52 16.02 238,700 7,700 5.5
16/12/2022
16.52
 8,944,970 16.38 16.95 15.59 55,200 5,000 1.2
15/12/2022
16.38
 9,625,773 16.09 17.02 15.10 71,400 200 1.6
14/12/2022
16.09
 7,144,262 16.59 17.80 16.02 168,600 1,000 4.0
13/12/2022
16.59
 15,685,076 15.24 16.59 13.74 15,000 21,000 -0.1
12/12/2022
15.24
 13,399,944 16.88 18.37 15.24 73,100 10,000 1.6
09/12/2022
16.88
 21,668,346 15.38 16.88 15.38 112,500 7,300 2.4
08/12/2022
15.38
 3,529,005 14.03 15.38 12.82 200 400 -0.0
07/12/2022
14.03
 19,622,352 15.52 15.74 14.03 5,600 852,200 -17.0
06/12/2022
15.52
 26,895,274 17.23 18.94 15.52 228,000 89,300 3.5
05/12/2022
17.23
 7,126,938 15.67 17.23 15.67 138,200 1,100 3.3
02/12/2022
15.67
 17,586,247 14.24 15.67 13.39 101,700 7,000 1.9
01/12/2022
14.24
 11,389,821 12.96 14.24 13.32 136,400 0 2.7
30/11/2022
12.96
 7,665,732 11.82 12.96 11.96 196,700 19,800 3.2
29/11/2022
11.82
 22,602,721 10.75 11.82 10.75 269,800 180,000 1.5
28/11/2022
10.75
 2,068,471 9.83 10.75 9.97 0 52,000 -0.8
25/11/2022
9.83
 3,775,925 8.97 9.83 9.26 7,700 0 0.1
24/11/2022
8.97
 10,866,400 8.19 8.97 7.76 1,000 40,000 -0.5
23/11/2022
8.19
 10,479,133 8.97 9.19 8.12 277,400 0 3.4
22/11/2022
8.97
 14,976,238 8.26 9.04 8.33 114,000 3,000 1.4
21/11/2022
8.26
 4,180,000 7.55 8.26 7.69 0 0 0
18/11/2022
7.55
 12,362,526 6.91 7.55 6.27 6,800 3,400 0.0
17/11/2022
6.91
 6,981,872 6.34 6.91 6.34 502,700 0 4.9
16/11/2022
6.34
 11,028,615 5.77 6.34 5.20 3,000 20,000 -0.1
15/11/2022
5.77
 4,356,681 6.41 6.41 5.77 22,100 51,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |