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)
09/03/2022
15.18
 575,505 15.64 15.64 14.53 0 0 0
08/03/2022
15.64
 455,160 16.02 16.30 15.18 0 0 0
07/03/2022
16.02
 697,310 15.36 16.30 15.27 0 0 0
04/03/2022
15.36
 971,536 14.62 15.74 14.43 0 0 0
03/03/2022
14.62
 492,455 14.43 14.90 14.15 0 0 0
02/03/2022
14.43
 411,197 14.43 15.09 14.15 0 0 0
01/03/2022
14.43
 624,021 14.43 15.09 14.34 0 0 0
28/02/2022
14.43
 750,846 13.78 15.18 13.41 0 0 0
25/02/2022
13.78
 484,917 14.53 14.81 13.78 0 0 0
24/02/2022
14.53
 1,113,232 14.43 15.55 12.76 0 0 0
23/02/2022
14.43
 1,230,920 12.57 14.43 12.38 0 0 0
22/02/2022
12.57
 497,461 12.76 12.94 12.38 0 0 0
21/02/2022
12.76
 468,717 12.38 12.76 12.20 0 0 0
18/02/2022
12.38
 224,600 12.48 12.76 12.20 0 0 0
17/02/2022
12.48
 244,100 12.29 12.57 12.20 0 0 0
16/02/2022
12.29
 665,230 11.73 12.94 11.64 0 0 0
15/02/2022
11.73
 226,400 11.73 12.11 11.64 0 0 0
14/02/2022
11.73
 281,430 12.20 12.20 11.55 0 0 0
11/02/2022
12.20
 714,322 13.60 13.60 11.92 0 0 0
10/02/2022
13.60
 259,111 13.13 13.60 12.94 0 0 0
09/02/2022
13.13
 270,400 12.48 13.22 12.11 0 0 0
08/02/2022
12.48
 238,467 12.29 13.32 12.11 0 0 0
07/02/2022
12.29
 384,254 11.17 12.29 11.17 0 0 0
28/01/2022
11.17
 371,441 10.06 11.17 9.78 0 0 0
27/01/2022
10.06
 107,905 9.78 10.15 9.50 0 0 0
26/01/2022
9.78
 139,100 10.06 10.15 9.31 0 0 0
25/01/2022
10.06
 167,800 10.34 10.34 9.50 0 0 0
24/01/2022
10.34
 60,400 11.08 11.27 10.24 0 0 0
21/01/2022
11.08
 310,504 10.52 11.27 10.15 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |