CTCP CENCON Việt Nam (cen)

2
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
(2025-12-29) 		-0.20 -9.09% 64,500 0 0
2
2.20
2
2 tháng
(2025-11-28) 		-0.30 -13.04% 282,400 0 0
2
2.40
2
3 tháng
(2025-10-29) 		-0.30 -13.04% 582,900 0 0
2
2.40
2
6 tháng
(2025-07-31) 		-0.70 -25.93% 5,818,300 0 0
2
2.70
2
12 tháng
(2025-02-03) 		0.10 5.26% 11,965,956 0 0
1.70
2.80
2
24 tháng
(2024-02-07) 		-3.30 -62.26% 40,632,306 0 0
1.70
5.70
2
36 tháng
(2023-02-13) 		-1.50 -42.86% 214,031,336 0 0
1.70
10.40
2
60 tháng
(2021-02-22) 		-3.62 -64.44% 358,442,798 0 0
1.70
35.74
2
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/01/2022
10.52
 413,300 9.40 10.71 9.31 0 0 0
19/01/2022
9.40
 245,200 10.06 10.06 9.03 0 0 0
18/01/2022
10.06
 159,100 10.99 11.17 9.78 0 0 0
17/01/2022
10.99
 303,140 10.80 12.01 10.62 0 0 0
14/01/2022
10.80
 281,679 10.43 11.55 9.40 0 0 0
13/01/2022
10.43
 1,036,907 11.55 11.55 10.24 0 0 0
12/01/2022
11.55
 410,835 13.04 13.04 11.27 0 0 0
11/01/2022
13.04
 539,450 13.97 14.06 12.85 0 0 0
10/01/2022
13.97
 582,644 14.90 14.90 13.87 0 0 0
07/01/2022
14.90
 280,405 14.62 14.90 14.43 0 0 0
06/01/2022
14.62
 410,816 15.09 15.09 14.53 0 0 0
05/01/2022
15.09
 403,800 15.36 15.55 14.81 0 0 0
04/01/2022
15.36
 183,400 15.64 15.83 15.27 0 0 0
31/12/2021
15.64
 252,408 15.18 16.02 15.09 0 0 0
30/12/2021
15.18
 860,643 14.99 16.30 14.15 0 0 0
29/12/2021
14.99
 588,300 15.55 15.55 14.90 0 0 0
28/12/2021
15.55
 568,500 15.83 15.83 15.18 0 0 0
27/12/2021
15.83
 339,000 16.20 16.39 15.27 0 0 0
24/12/2021
16.20
 470,140 16.11 16.67 15.83 0 0 0
23/12/2021
16.11
 732,763 16.20 16.67 15.83 0 0 0
22/12/2021
16.20
 525,700 16.30 16.76 15.92 0 0 0
21/12/2021
16.30
 875,600 16.48 17.79 16.02 0 0 0
20/12/2021
16.48
 994,959 17.60 18.72 16.30 0 0 0
17/12/2021
17.60
 455,500 17.32 19.00 16.76 0 0 0
16/12/2021
17.32
 528,200 17.32 18.62 17.13 0 0 0
15/12/2021
17.32
 3,158,500 19.00 21.04 17.32 0 0 0
14/12/2021
19.00
 741,400 18.90 22.53 18.53 0 0 0
13/12/2021
18.90
 781,245 18.44 21.04 18.16 0 0 0
10/12/2021
18.44
 1,722,630 15.92 18.44 17.04 0 0 0
09/12/2021
15.92
 648,030 16.95 17.04 15.83 0 0 0
08/12/2021
16.95
 278,500 17.32 18.44 16.67 0 0 0
07/12/2021
17.32
 324,600 16.30 18.25 16.30 0 0 0
06/12/2021
16.30
 879,447 19.09 19.09 16.30 0 0 0
03/12/2021
19.09
 756,900 20.95 21.88 18.16 0 0 0
02/12/2021
20.95
 488,502 18.06 20.95 17.23 0 0 0
01/12/2021
18.06
 1,954,170 19.18 20.30 17.04 0 0 0
30/11/2021
19.18
 1,589,435 21.88 22.91 19.18 0 0 0
29/11/2021: Cổ tức tiền mặt tỉ lệ: 3.5%
29/11/2021
21.88
 278,400 24.26 27.00 20.95 0 0 0
26/11/2021
24.26
 828,200 21.13 24.26 23.89 0 0 0
25/11/2021
21.13
 628,614 18.38 21.13 21.04 0 0 0
24/11/2021
18.38
 329,920 16.91 18.38 16.54 0 0 0
23/11/2021
16.91
 173,449 16.72 17.92 14.79 0 0 0
22/11/2021
16.72
 326,600 18.65 18.93 16.72 0 0 0
19/11/2021
18.65
 840,705 21.87 23.71 18.65 0 0 0
18/11/2021
21.87
 355,710 19.85 22.97 20.40 0 0 0
17/11/2021
19.85
 1,299,653 22.05 24.62 19.85 0 0 0
16/11/2021
22.05
 450,733 25.54 25.73 22.05 0 0 0
15/11/2021
25.54
 208,534 27.56 30.78 23.43 0 0 0
12/11/2021
27.56
 328,043 27.20 27.56 20.40 0 0 0
11/11/2021
27.20
 795,600 23.71 27.20 20.21 0 0 0
10/11/2021
23.71
 137,242 27.84 27.84 23.71 0 0 0
09/11/2021
27.84
 6,858 31.06 31.06 27.84 0 0 0
08/11/2021
31.06
 36,670 33.08 41.90 31.06 0 0 0
05/11/2021
33.08
 257,809 35.74 39.33 32.80 0 0 0
04/11/2021
35.74
 175,070 34.36 38.96 31.24 0 0 0
03/11/2021
34.36
 163,138 31.24 35.74 27.29 0 0 0
02/11/2021
31.24
 233,000 27.56 31.79 29.13 0 0 0
01/11/2021
27.56
 279,238 24.26 27.84 27.56 0 0 0
29/10/2021
24.26
 88,737 21.13 24.26 23.15 0 0 0
28/10/2021
21.13
 102,818 18.38 21.13 19.30 0 0 0
27/10/2021
18.38
 101,200 17.09 18.38 17.27 0 0 0
26/10/2021
17.09
 224,352 16.72 17.09 15.07 0 0 0
25/10/2021
16.72
 228,800 15.71 16.72 14.15 0 0 0
22/10/2021
15.71
 281,000 14.89 16.08 13.05 0 0 0
21/10/2021
14.89
 162,200 15.62 15.62 13.87 0 0 0
20/10/2021
15.62
 121,400 16.45 16.45 14.98 0 0 0
19/10/2021
16.45
 339,600 16.72 18.38 15.71 0 0 0
18/10/2021
16.72
 227,800 15.25 16.72 15.07 0 0 0
15/10/2021
15.25
 159,800 14.43 15.25 13.51 0 0 0
14/10/2021
14.43
 542,900 13.51 14.43 12.59 0 0 0
13/10/2021
13.51
 219,700 13.60 15.62 12.31 0 0 0
12/10/2021
13.60
 105,600 13.23 13.60 13.60 0 0 0
11/10/2021
13.23
 292,100 12.13 13.23 11.39 0 0 0
08/10/2021
12.13
 86,800 11.76 12.96 11.39 0 0 0
07/10/2021
11.76
 49,900 12.68 12.86 11.12 0 0 0
06/10/2021
12.68
 68,000 12.50 13.41 11.39 0 0 0
05/10/2021
12.50
 25,400 14.43 14.52 12.40 0 0 0
04/10/2021
14.43
 1,005 13.69 14.43 14.43 0 0 0
01/10/2021
13.69
 44,600 13.60 13.69 12.04 0 0 0
30/09/2021
13.60
 85,803 14.33 14.33 11.39 0 0 0
29/09/2021
14.33
 57,100 14.70 14.70 12.50 0 0 0
28/09/2021
14.70
 66,520 16.54 16.63 14.06 0 0 0
27/09/2021
16.54
 61,907 14.43 16.54 16.45 0 0 0
24/09/2021
14.43
 30,600 13.23 14.43 12.86 0 0 0
23/09/2021
13.23
 64,000 12.22 13.23 11.76 0 0 0
22/09/2021
12.22
 41,500 11.76 12.96 10.02 0 0 0
21/09/2021
11.76
 27,503 11.76 11.85 11.12 0 0 0
20/09/2021
11.76
 71,100 12.50 12.77 10.66 0 0 0
17/09/2021
12.50
 40,300 12.40 12.68 11.58 0 0 0
16/09/2021
12.40
 57,100 12.13 12.40 10.47 0 0 0
15/09/2021
12.13
 232,700 12.13 12.59 10.38 0 0 0
14/09/2021
12.13
 8,200 12.40 12.40 11.85 0 0 0
13/09/2021
12.40
 3,800 11.58 13.14 11.30 0 0 0
10/09/2021
11.58
 11,503 11.94 12.22 11.39 0 0 0
09/09/2021
11.94
 1,400 12.40 12.40 11.03 0 0 0
08/09/2021
12.40
 300 12.59 12.59 12.40 0 0 0
07/09/2021
12.59
 1,500 12.04 12.86 12.59 0 0 0
06/09/2021
12.04
 9,100 13.05 13.05 11.94 0 0 0
01/09/2021
13.05
 1,300 12.86 13.05 12.04 0 0 0
31/08/2021
12.86
 1,400 11.94 12.86 11.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |