CTCP CENCON Việt Nam (cen)

2.20
-0.20
(-8.33%)
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
(2025-11-05) 		0 0% 287,800 0 0
2.20
2.40
2.20
2 tháng
(2025-10-06) 		-0.10 -4% 1,554,400 0 0
2.20
2.50
2.20
3 tháng
(2025-09-08) 		0.10 4.35% 2,421,500 0 0
2.20
2.60
2.20
6 tháng
(2025-06-09) 		0.20 9.09% 7,461,800 0 0
2.20
2.80
2.20
12 tháng
(2024-12-10) 		0.30 14.29% 12,587,723 0 0
1.70
2.80
2.20
24 tháng
(2023-12-18) 		-3.30 -57.89% 53,583,021 0 0
1.70
6.10
2.20
36 tháng
(2022-12-21) 		-1.20 -33.33% 219,077,616 0 0
1.70
10.40
2.20
60 tháng
(2020-12-31) 		-2.84 -54.23% 359,654,332 0 0
1.70
35.74
2.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2021
6.38
 46,020 7.60 7.60 6.31 0 0 0
09/07/2021
7.60
 200 7.07 7.60 7.07 0 0 0
08/07/2021
7.07
 5,418 7.45 7.45 7.07 0 0 0
07/07/2021
7.45
 24,100 7.75 7.75 5.62 0 0 0
06/07/2021
7.75
 1,800 7.37 7.83 6.31 0 0 0
05/07/2021
7.37
 10,700 7.75 7.75 7.30 0 0 0
02/07/2021
7.75
 16,600 7.90 7.90 6.84 0 0 0
01/07/2021
7.90
 3,500 7.83 7.90 7.60 0 0 0
30/06/2021
7.83
 14,303 7.75 7.98 7.60 0 0 0
29/06/2021
7.75
 14,425 7.68 7.90 7.07 0 0 0
28/06/2021
7.68
 54,400 7.45 7.98 7.68 0 0 0
25/06/2021
7.45
 15,203 7.60 7.68 7.45 0 0 0
24/06/2021
7.60
 10,502 7.52 7.75 7.60 0 0 0
23/06/2021
7.52
 17,200 7.30 7.52 7.52 0 0 0
22/06/2021
7.30
 17,523 7.45 7.52 7.30 0 0 0
21/06/2021
7.45
 1,600 7.60 7.60 6.84 0 0 0
18/06/2021
7.60
 26,000 7.60 7.83 7.45 0 0 0
17/06/2021
7.60
 32,100 6.92 7.83 6.84 0 0 0
16/06/2021
6.92
 10,900 6.84 7.37 6.84 0 0 0
15/06/2021
6.84
 1,000 7.07 7.07 6.76 0 0 0
14/06/2021
7.07
 4,500 7.30 7.30 7.07 0 0 0
11/06/2021
7.30
 3,600 7.22 7.37 6.92 0 0 0
10/06/2021
7.22
 9,719 6.84 7.45 6.84 0 0 0
09/06/2021
6.84
 24,000 7.45 7.45 6.46 0 0 0
08/06/2021
7.45
 9,800 7.83 7.83 6.84 0 0 0
07/06/2021
7.83
 4,600 8.13 8.13 7.68 0 0 0
04/06/2021
8.13
 9,900 8.21 8.21 7.68 0 0 0
03/06/2021
8.21
 4,800 8.21 8.51 7.98 0 0 0
02/06/2021
8.21
 24,300 7.60 8.28 7.75 0 0 0
01/06/2021
7.60
 19,200 7.52 7.60 7.37 0 0 0
31/05/2021
7.52
 11,200 7.22 7.75 7.30 0 0 0
28/05/2021
7.22
 15,700 7.22 7.37 7.22 0 0 0
27/05/2021
7.22
 8,100 7.37 7.75 7.22 0 0 0
26/05/2021
7.37
 16,300 7.45 7.45 7.37 0 0 0
25/05/2021
7.45
 10,505 7.52 7.75 7.37 0 0 0
24/05/2021
7.52
 36,400 7.52 7.60 6.84 0 0 0
21/05/2021
7.52
 13,700 7.37 7.60 7.22 0 0 0
20/05/2021
7.37
 3,200 7.30 7.45 7.37 0 0 0
19/05/2021
7.30
 8,219 7.45 7.60 7.30 0 0 0
18/05/2021
7.45
 8,100 7.68 7.68 6.84 0 0 0
17/05/2021
7.68
 5,700 7.52 7.83 7.37 0 0 0
14/05/2021
7.52
 18,342 7.75 7.75 7.45 0 0 0
13/05/2021
7.75
 13,819 7.83 7.83 7.45 0 0 0
12/05/2021
7.83
 5,700 7.83 7.83 7.22 0 0 0
11/05/2021
7.83
 7,800 7.37 8.28 7.60 0 0 0
10/05/2021
7.37
 21,800 7.90 7.90 7.37 0 0 0
07/05/2021
7.90
 7,700 7.68 8.06 7.07 0 0 0
06/05/2021
7.68
 8,619 7.90 7.98 7.68 0 0 0
05/05/2021
7.90
 32,000 7.37 7.98 7.75 0 0 0
04/05/2021
7.37
 5,100 7.75 7.75 7.22 0 0 0
29/04/2021
7.75
 11,800 8.13 8.74 7.68 0 0 0
28/04/2021
8.13
 9,200 8.21 8.51 7.98 0 0 0
27/04/2021
8.21
 11,100 8.13 8.28 7.83 0 0 0
26/04/2021
8.13
 13,835 8.66 8.66 8.06 0 0 0
23/04/2021
8.66
 23,700 8.36 8.74 7.98 0 0 0
22/04/2021
8.36
 43,806 8.66 8.66 8.36 0 0 0
20/04/2021
8.66
 43,700 8.66 9.12 8.44 0 0 0
19/04/2021
8.66
 59,700 9.35 9.35 8.36 0 0 0
16/04/2021
9.35
 75,000 9.88 9.88 8.74 0 0 0
15/04/2021
9.88
 40,604 9.65 10.64 9.42 0 0 0
14/04/2021
9.65
 69,200 10.18 10.18 9.35 0 0 0
13/04/2021
10.18
 145,730 9.96 11.17 9.58 0 0 0
12/04/2021
9.96
 82,910 8.82 9.96 8.74 0 0 0
09/04/2021
8.82
 135,200 8.21 8.82 8.28 0 0 0
08/04/2021
8.21
 123,270 7.30 8.21 7.37 0 0 0
07/04/2021
7.30
 47,800 7.22 7.45 7.07 0 0 0
06/04/2021
7.22
 54,800 7.30 7.30 6.99 0 0 0
05/04/2021
7.30
 92,000 6.99 7.52 6.92 0 0 0
02/04/2021
6.99
 38,900 6.69 7.07 6.69 0 0 0
01/04/2021
6.69
 46,900 7.14 7.14 6.69 0 0 0
31/03/2021
7.14
 20,346 7.07 7.14 6.76 0 0 0
30/03/2021
7.07
 27,811 7.14 7.68 7.07 0 0 0
29/03/2021
7.14
 78,800 6.76 7.60 6.69 0 0 0
26/03/2021
6.76
 36,200 6.76 6.76 6.38 0 0 0
25/03/2021
6.76
 48,500 6.69 6.84 6.61 0 0 0
24/03/2021
6.69
 57,200 6.92 6.92 6.69 0 0 0
23/03/2021
6.92
 29,300 6.84 6.92 6.84 0 0 0
22/03/2021
6.84
 86,311 6.92 6.92 6.69 0 0 0
19/03/2021
6.92
 37,400 7.07 7.07 6.46 0 0 0
18/03/2021
7.07
 10,200 7.22 7.22 6.99 0 0 0
17/03/2021
7.22
 46,900 6.92 7.37 6.84 0 0 0
16/03/2021
6.92
 103,400 6.92 6.99 6.61 0 0 0
15/03/2021
6.92
 29,700 6.99 6.99 6.84 0 0 0
12/03/2021
6.99
 17,000 7.07 7.07 6.84 0 0 0
11/03/2021
7.07
 48,600 7.52 7.52 6.69 0 0 0
10/03/2021
7.52
 136,400 7.30 7.68 7.07 0 0 0
09/03/2021
7.30
 70,300 6.92 7.30 6.76 0 0 0
08/03/2021
6.92
 65,800 6.46 6.92 6.23 0 0 0
05/03/2021
6.46
 26,700 6.38 6.61 6.16 0 0 0
04/03/2021
6.38
 31,505 6.23 6.46 6.16 0 0 0
03/03/2021
6.23
 28,110 6.38 6.38 6.16 0 0 0
02/03/2021
6.38
 27,100 6.54 6.69 6.23 0 0 0
01/03/2021
6.54
 49,800 6.84 6.84 6.31 0 0 0
26/02/2021
6.84
 41,200 6.92 7.37 6.23 0 0 0
25/02/2021
6.92
 37,305 6.54 7.14 6.54 0 0 0
24/02/2021
6.54
 107,900 5.70 6.54 5.70 0 0 0
23/02/2021
5.70
 16,000 5.62 5.78 5.55 0 0 0
22/02/2021
5.62
 17,743 5.47 5.78 5.40 0 0 0
19/02/2021
5.47
 17,500 5.85 5.85 5.40 0 0 0
18/02/2021
5.85
 14,400 5.78 5.85 5.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |