CTCP Tập đoàn C.E.O (ceo)

23.40
-0.20
(-0.85%)
Tổng quan  Biểu đồ  Giá lịch sử  Thông tin  Báo cáo tài chính  Lịch sự kiện  Tin tức  

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
(2024-02-27)
1.10 4.93% 357,509,900 -1,763,820 0
21.30
23.60
23.40
2 tháng
(2024-01-29)
1.80 8.33% 474,881,400 -981,287 0
21.10
23.60
23.40
3 tháng
(2023-12-29)
0.70 3.08% 635,370,500 -2,554,107 0
21.10
23.60
23.40
6 tháng
(2023-10-02)
1.80 8.33% 1,508,247,100 -755,041 0
18.20
24.10
23.40
12 tháng
(2023-04-03)
5.53 30.95% 2,730,473,921 2,518,266 58.9
15.25
28.40
23.40
24 tháng
(2022-04-08)
-21.16 -47.49% 4,297,096,403 9,124,893 189.7
6.06
44.56
23.40
36 tháng
(2021-04-13)
14.05 150.38% 5,653,128,687 -27,944,605 -2,145.3
5.76
69.16
23.40
60 tháng
(2019-04-24)
15.29 188.64% 6,540,091,870 -44,449,123 -2,317.3
4.41
69.16
23.40
Ngày Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 28/03/2024
23.40
-0.20
9,911,400 23.60 24 23.30 163,100 304,400 0
#2 27/03/2024
23.60
0
13,280,400 23.70 23.80 23.20 20,064 380,058 0
#3 26/03/2024
23.60
0.20
11,668,000 21.10 23.70 21.10 389,558 336,800 0
#4 25/03/2024
23.40
-0.20
20,319,600 23.60 24.30 23.20 140,820 19,300 0
#5 22/03/2024
23.60
0.20
24,135,200 23.40 24.30 23.40 618,670 672,800 0
#6 21/03/2024
23.40
0.80
32,603,600 22.60 23.70 22.60 698,900 601,348 0
#7 20/03/2024
22.60
-0.10
12,160,600 22.70 22.90 22.40 0 102,540 0
#8 19/03/2024
22.70
-0.20
12,570,800 22.90 23.70 22.40 10,000 0 0
#9 18/03/2024
22.90
0.80
35,290,100 22.10 23.80 22 1,396,500 76,900 0
#10 15/03/2024
22.10
0.10
17,726,000 22 22.80 21.80 151,500 530,500 0
#11 14/03/2024
22
0.30
13,702,500 21.70 22.20 21.60 8,300 94,000 0
#12 13/03/2024
21.70
0.40
9,895,600 21.30 21.70 20.10 78,000 501,900 0
#13 12/03/2024
21.30
0
6,575,700 21.30 21.60 21.20 123,300 156,060 0
#14 11/03/2024
21.30
-0.40
7,929,100 21.70 21.80 21.10 16,100 1,156,616 0
#15 08/03/2024
21.70
-0.60
10,699,300 22.30 22.50 21.70 1,900 120,100 0
#16 07/03/2024
22.30
0.30
9,995,300 22 22.30 21.70 45,500 193,800 0
#17 06/03/2024
22
-0.50
16,073,400 22.50 22.60 21.70 4,700 369,700 0
#18 05/03/2024
22.50
-0.10
11,984,000 22.60 22.70 22.20 23,500 662,400 0
#19 04/03/2024
22.60
0
16,500,800 22.60 23.30 22.50 20,600 288,510 0
#20 01/03/2024
22.60
0.40
18,646,900 22.20 22.90 22.20 345,000 453,240 0
#21 29/02/2024
22.20
0.20
15,428,100 22 22.80 21.90 600,410 551,630 0
#22 28/02/2024
22
-0.30
7,422,200 22.30 22.50 21.80 191,600 1,140 0
#23 27/02/2024
22.30
0.90
22,991,300 21.40 22.50 21.30 794,400 32,500 0
#24 26/02/2024
21.40
0.20
5,359,400 21.20 21.40 21 356,900 9,500 0
#25 23/02/2024
21.20
-0.30
10,824,000 21.50 21.70 21 7,700 576,000 0
#26 22/02/2024
21.50
-0.30
6,074,500 21.80 21.90 21.50 600 200 0
#27 21/02/2024
21.80
-0.10
6,217,100 21.90 22.10 21.70 500 810,700 0
#28 20/02/2024
21.90
0.20
16,028,800 21.70 22.20 21.50 1,332,800 80,400 0
#29 19/02/2024
21.70
0
7,072,700 21.70 21.80 21.40 24,658 4,200 0
#30 16/02/2024
21.70
0.40
10,829,700 21.30 22.20 20.10 813,700 267,000 0
#31 15/02/2024
21.30
0.20
7,441,000 21.10 21.50 20.90 200 0 0
#32 07/02/2024
21.10
-0.30
10,312,900 21.40 21.50 21.10 5,730 328,100 0
#33 06/02/2024
21.40
-0.10
5,254,700 21.50 21.70 21.40 33,600 8,100 0
#34 05/02/2024
21.50
-0.10
4,087,600 21.60 22 21.50 10,800 90 0
#35 02/02/2024
21.60
0.20
8,724,000 21.40 22.30 21.50 329,100 1,614 0
#36 01/02/2024
21.40
0
3,437,400 21.40 21.60 21.40 26,809 18,200 0
#37 31/01/2024
21.40
-0.20
7,969,600 21.60 21.80 21.30 300 6,000 0
#38 30/01/2024
21.60
0
3,348,100 21.60 21.70 21.50 740 9,300 0
#39 29/01/2024
21.60
-0.10
4,390,000 21.70 21.90 21.30 5,600 47,800 0
#40 26/01/2024
21.70
0.10
4,216,400 21.60 22 21.60 13,500 0 0
#41 25/01/2024
21.60
-0.10
3,815,000 21.70 21.90 21.60 3,100 0 0
#42 24/01/2024
21.70
-0.10
4,035,200 21.80 22.10 21.70 8,300 6,800 0
#43 23/01/2024
21.80
-0.40
4,319,100 22.20 22.50 21.80 36,600 1,215,100 0
#44 22/01/2024
22.20
0.40
7,007,700 21.80 22.20 21.50 186,700 5,050 0
#45 19/01/2024
21.80
-0.20
5,677,500 22 22.30 21.70 1,100 133,700 0
#46 18/01/2024
22
0.20
6,268,900 21.80 22.30 21.80 176,900 67,600 0
#47 17/01/2024
21.80
0
5,238,500 21.80 22.20 21.80 700 0 0
#48 16/01/2024
21.80
0.30
5,839,700 21.50 21.80 20.60 7,700 281,400 0
#49 15/01/2024
21.50
-0.50
7,218,600 22 22.30 21.50 2,800 159,900 0
#50 12/01/2024
22
-0.60
16,172,600 22.60 22.70 21.80 36,700 109,800 0
#51 11/01/2024
22.60
0.20
7,474,200 22.40 22.80 22.20 24,000 65,100 0
#52 10/01/2024
22.40
-0.50
13,971,600 22.90 23.10 22.30 24,000 113,000 0
#53 09/01/2024
22.90
-0.40
9,837,400 23.30 23.40 22.90 69,100 0 0
#54 08/01/2024
23.30
0.40
15,168,700 22.90 23.60 22.90 124,900 57,000 0
#55 05/01/2024
22.90
0.10
8,600,200 22.80 23.20 22.80 12,000 5,200 0
#56 04/01/2024
22.80
0.10
17,494,100 22.70 23.40 22.70 10,000 17,400 0
#57 03/01/2024
22.70
0.20
4,676,500 22.50 22.80 22.40 0 30,970 0
#58 02/01/2024
22.50
-0.20
6,944,200 22.70 23.10 22.50 5,600 0 0
#59 29/12/2023
22.70
0.10
6,513,000 22.60 22.90 22.60 9,500 58,000 0
#60 28/12/2023
22.60
-0.20
7,413,800 22.80 23 22.60 2,000 2,300 0
#61 27/12/2023
22.80
-0.20
8,085,200 23 23.20 22.80 26,000 143,200 0
#62 26/12/2023
23
0
6,374,800 23 23.30 20.70 16,600 46,200 0
#63 25/12/2023
23
0.30
8,819,100 22.70 23.30 20.50 5,400 26,300 0
#64 22/12/2023
22.70
0.10
9,441,400 22.60 23.10 22.50 3,500 84,775 0
#65 21/12/2023
22.60
0.10
5,568,400 22.50 22.70 22.20 3,000 140,176 0
#66 20/12/2023
22.50
-0.10
4,609,300 22.60 22.90 22.20 300 90,900 0
#67 19/12/2023
22.60
0.30
10,170,300 22.30 22.60 20.10 1,500 0 0
#68 18/12/2023
22.30
-0.50
6,777,600 22.80 23.20 20.80 4,600 553,500 0
#69 15/12/2023
22.80
0.20
15,051,600 22.60 23.10 22 5,735,000 2,040,974 0
#70 14/12/2023
22.60
-0.40
14,360,700 23 23.50 22.50 3,400 0 0
#71 13/12/2023
23
-0.80
16,115,500 23.80 24.20 21.60 12,100 20,871 0
#72 12/12/2023
23.80
-0.10
12,327,700 23.90 24.30 21.60 1,104,237 25,000 0
#73 11/12/2023
23.90
0.50
15,380,700 23.40 24 23.10 1,618,837 45,130 0
#74 08/12/2023
23.40
0
16,063,500 23.40 24.80 23.10 2,600 77,960 0
#75 07/12/2023
23.40
-0.20
28,336,600 23.60 24.40 21.30 51,700 146,400 0
#76 06/12/2023
23.60
0.80
20,756,900 22.80 23.80 22.70 12,000 601,848 0
#77 05/12/2023
22.80
-0.10
15,522,600 22.90 23.30 22.70 248,700 139,000 0
#78 04/12/2023
22.90
1.30
21,308,100 21.60 23.30 21.30 8,100 24,630 0
#79 01/12/2023
21.60
0
9,641,800 21.60 22 21.30 4,948 2,000 0
#80 30/11/2023
21.60
-0.30
12,955,500 21.90 22.50 21.60 29,000 5,100 0
#81 29/11/2023
21.90
0.30
10,150,000 21.60 22.10 21.60 65,700 105,200 0
#82 28/11/2023
21.60
0
17,222,800 21.60 21.80 20.50 43,500 214,200 0
#83 27/11/2023
21.60
-0.80
11,510,500 22.40 22.60 21.60 31,600 60,300 0
#84 24/11/2023
22.40
0.40
23,583,600 22 22.50 19.80 12,500 102,500 0
#85 23/11/2023
22
-1.40
32,970,400 23.40 24.30 22 292,800 94,640 0
#86 22/11/2023
23.40
0.30
20,174,500 23.10 23.70 22.60 5,000 13,372 0
#87 21/11/2023
23.10
0.20
16,405,400 22.90 23.50 20.70 0 459,190 0
#88 20/11/2023
22.90
0.10
17,780,200 22.80 23.20 21.80 10,700 32,870 0
#89 17/11/2023
22.80
-0.70
26,087,200 23.50 24.10 22.60 50,700 3,900 0
#90 16/11/2023
23.50
0.90
46,768,500 22.60 23.70 21.40 632,500 2,954,300 0
#91 15/11/2023
22.60
-0.10
16,990,800 22.70 23.90 22.50 10,600 64,500 0
#92 14/11/2023
22.70
-0.40
14,288,300 23.10 23.80 22.50 16,000 173,500 0
#93 13/11/2023
23.10
-0.40
14,119,700 23.50 24.10 22.60 21,800 75,800 0
#94 10/11/2023
23.50
-0.60
23,593,300 24.10 25 23.30 4,800 172,600 0
#95 09/11/2023
24.10
0.20
14,721,000 23.90 25.50 24 133,100 7,500 0
#96 08/11/2023
23.90
2.10
20,792,700 21.80 23.90 21.60 135,400 339,170 0
#97 07/11/2023
21.80
-0.40
11,212,400 22.20 22.50 21.60 107,100 0 0
#98 06/11/2023
22.20
0.30
10,065,000 21.90 22.50 21.40 7,814 1,350 0
#99 03/11/2023
21.90
-0.20
12,485,600 22.10 22.50 21.50 85,500 111,100 0
#100 02/11/2023
22.10
1.90
18,147,800 20.20 22.20 20.10 22,000 193,600 0

Chính sách bảo mật | Điều khoản sử dụng |