CTCP CENCON Việt Nam (cen)

1.80
0
(0%)
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
(2026-02-23) 		-0.30 -15% 1,080,800 0 0
1.70
2
1.80
2 tháng
(2026-01-15) 		-0.40 -19.05% 1,311,600 0 0
1.70
2.10
1.80
3 tháng
(2025-12-16) 		-0.60 -26.09% 1,366,300 0 0
1.70
2.30
1.80
6 tháng
(2025-09-17) 		-0.60 -26.09% 3,830,800 0 0
1.70
2.60
1.80
12 tháng
(2025-03-21) 		-0.30 -15% 12,206,400 0 0
1.70
2.80
1.80
24 tháng
(2024-03-26) 		-3.40 -66.67% 33,114,819 0 0
1.70
5.10
1.80
36 tháng
(2023-04-03) 		-2 -54.05% 207,152,722 0 0
1.70
10.40
1.80
60 tháng
(2021-04-12) 		-8.26 -82.93% 357,826,497 0 0
1.70
35.74
1.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
9.50
 168,300 9.60 9.80 9.30 0 0 0
29/07/2022
9.60
 404,900 9.60 10.20 9.40 0 0 0
28/07/2022
9.60
 175,300 9.10 9.60 9.30 0 0 0
27/07/2022
9.10
 183,000 9 9.60 8.60 0 0 0
26/07/2022
9
 275,500 9.60 9.60 8.90 0 0 0
25/07/2022
9.60
 318,800 10.10 10.10 9.40 0 0 0
22/07/2022
10.10
 189,100 10.10 10.30 10 0 0 0
21/07/2022
10.10
 176,200 10.30 10.30 10.10 0 0 0
20/07/2022
10.30
 163,900 10.20 10.40 10.20 0 0 0
19/07/2022
10.20
 142,500 10.30 10.40 10.20 0 0 0
18/07/2022
10.30
 691,411 10.20 11 10.10 0 0 0
15/07/2022
10.20
 438,101 10.20 10.40 10 0 0 0
14/07/2022
10.20
 506,800 10.30 10.60 10 0 0 0
13/07/2022
10.30
 740,900 10.20 11 10.10 0 0 0
12/07/2022
10.20
 596,600 10 10.30 9.90 0 0 0
11/07/2022
10
 105,707 9.90 10.20 9.90 0 0 0
08/07/2022
9.90
 218,000 10 10.20 9.90 0 0 0
07/07/2022
10
 262,500 10.30 10.60 9.90 0 0 0
06/07/2022
10.30
 296,350 10.50 10.90 10 0 0 0
05/07/2022
10.50
 218,400 10.70 11.10 10.30 0 0 0
04/07/2022
10.70
 318,100 10.50 11 10.50 0 0 0
01/07/2022
10.50
 233,500 10.80 11.10 10.10 0 0 0
30/06/2022
10.80
 274,300 10.90 11.30 10.50 0 0 0
29/06/2022
10.90
 284,000 10.90 11.30 10.60 0 0 0
28/06/2022
10.90
 448,931 10.80 11.20 10.60 0 0 0
27/06/2022
10.80
 229,900 10.40 11.10 10.40 0 0 0
24/06/2022
10.40
 224,500 10.50 11 10.40 0 0 0
23/06/2022
10.50
 114,800 10.20 10.70 10.40 0 0 0
22/06/2022
10.20
 179,900 10.20 10.90 10 0 0 0
21/06/2022
10.20
 219,057 10.50 10.90 9.80 0 0 0
20/06/2022
10.50
 321,100 11.40 12.50 10.30 0 0 0
17/06/2022
11.40
 323,039 12.10 13 11.10 0 0 0
16/06/2022
12.10
 286,200 11.90 13.10 11.70 0 0 0
15/06/2022: Quyền mua cổ phiếu: 10/9 Giá: 10 (Volume + 90%, Ratio=0.90)
15/06/2022
11.90
 302,000 10.89 12.90 11.50 0 0 0
14/06/2022
10.89
 407,101 12.11 12.29 10.89 0 0 0
13/06/2022
12.11
 578,500 10.71 12.85 10.71 0 0 0
10/06/2022
10.71
 243,800 11.55 11.83 10.43 0 0 0
09/06/2022
11.55
 199,900 11.73 11.83 11.36 0 0 0
08/06/2022
11.73
 191,400 12.01 12.48 11.45 0 0 0
07/06/2022
12.01
 340,500 11.64 12.48 10.89 0 0 0
06/06/2022
11.64
 288,930 11.83 12.66 11.55 0 0 0
03/06/2022
11.83
 429,100 11.45 12.85 11.45 0 0 0
02/06/2022
11.45
 313,018 11.92 11.92 11.36 0 0 0
01/06/2022
11.92
 336,654 11.55 12.20 11.27 0 0 0
31/05/2022
11.55
 432,660 11.45 11.64 10.89 0 0 0
30/05/2022
11.45
 517,511 10.62 11.45 10.62 0 0 0
27/05/2022
10.62
 642,600 9.78 10.80 9.68 0 0 0
26/05/2022
9.78
 283,800 9.59 9.87 9.40 0 0 0
25/05/2022
9.59
 256,000 9.50 9.87 9.22 0 0 0
24/05/2022
9.50
 279,312 9.50 9.78 8.85 0 0 0
23/05/2022
9.50
 173,500 9.68 10.06 9.31 0 0 0
20/05/2022
9.68
 180,200 9.96 10.15 9.50 0 0 0
19/05/2022
9.96
 110,600 10.15 10.15 9.40 0 0 0
18/05/2022
10.15
 188,700 10.34 10.62 9.96 0 0 0
17/05/2022
10.34
 188,124 9.50 10.71 9.50 0 0 0
16/05/2022
9.50
 78,100 9.22 10.15 9.40 0 0 0
13/05/2022
9.22
 330,304 9.78 9.96 9.03 0 0 0
12/05/2022
9.78
 180,100 10.43 10.89 9.40 0 0 0
11/05/2022
10.43
 119,000 9.68 10.43 9.68 0 0 0
10/05/2022
9.68
 265,300 9.13 9.78 8.38 0 0 0
09/05/2022
9.13
 301,504 10.24 10.24 9.03 0 0 0
06/05/2022
10.24
 165,800 11.08 11.08 10.24 0 0 0
05/05/2022
11.08
 273,200 11.36 11.55 10.24 0 0 0
04/05/2022
11.36
 318,730 11.64 11.64 10.99 0 0 0
29/04/2022
11.64
 303,900 10.80 11.92 10.52 0 0 0
28/04/2022
10.80
 284,200 10.34 11.08 10.43 0 0 0
27/04/2022
10.34
 360,430 10.15 10.71 9.59 0 0 0
26/04/2022
10.15
 281,970 9.31 10.15 8.94 0 0 0
25/04/2022
9.31
 221,100 10.24 10.80 8.66 0 0 0
22/04/2022
10.24
 497,600 9.03 10.43 8.29 0 0 0
21/04/2022
9.03
 532,800 10.15 10.15 9.03 0 0 0
20/04/2022
10.15
 388,900 11.27 11.55 9.96 0 0 0
19/04/2022
11.27
 356,000 12.29 12.94 10.62 0 0 0
18/04/2022
12.29
 382,300 13.32 13.41 11.27 0 0 0
15/04/2022
13.32
 166,900 13.69 13.97 13.04 0 0 0
14/04/2022
13.69
 324,500 13.32 13.87 13.22 0 0 0
13/04/2022
13.32
 386,400 12.66 13.69 11.92 0 0 0
12/04/2022
12.66
 476,700 14.06 14.43 12.57 0 0 0
08/04/2022
14.06
 411,800 14.90 15.09 14.06 0 0 0
07/04/2022
14.90
 595,050 16.67 16.67 14.71 0 0 0
06/04/2022
16.67
 652,300 16.57 16.67 16.67 0 0 0
05/04/2022
16.57
 435,500 17.13 17.23 16.39 0 0 0
04/04/2022
17.13
 342,657 16.85 17.60 16.57 0 0 0
01/04/2022
16.85
 533,121 16.48 16.85 15.74 0 0 0
31/03/2022
16.48
 943,437 17.23 18.34 15.83 0 0 0
30/03/2022
17.23
 1,043,819 19.37 19.37 16.67 0 0 0
29/03/2022
19.37
 960,203 17.69 19.65 17.69 0 0 0
28/03/2022
17.69
 2,525,638 15.74 17.69 15.46 0 0 0
25/03/2022
15.74
 717,220 15.36 15.74 15.27 0 0 0
24/03/2022
15.36
 384,757 15.18 15.46 15.09 0 0 0
23/03/2022
15.18
 373,700 14.99 15.64 14.81 0 0 0
22/03/2022
14.99
 479,816 15.18 15.18 14.81 0 0 0
21/03/2022
15.18
 405,080 15.18 15.46 14.90 0 0 0
18/03/2022
15.18
 242,500 15.36 15.64 15.09 0 0 0
17/03/2022
15.36
 381,764 15.09 15.74 15.09 0 0 0
16/03/2022
15.09
 339,000 15.18 15.46 14.90 0 0 0
15/03/2022
15.18
 255,321 14.71 15.27 14.43 0 0 0
14/03/2022
14.71
 314,200 15.27 15.27 13.78 0 0 0
11/03/2022
15.27
 553,909 15.18 15.83 14.81 0 0 0
10/03/2022
15.18
 470,720 15.18 15.64 14.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |