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)
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
30/08/2021
11.94
 3,300 12.04 12.04 11.21 0 0 0
27/08/2021
12.04
 3,800 12.04 12.04 11.94 0 0 0
26/08/2021
12.04
 100 11.03 12.04 12.04 0 0 0
25/08/2021
11.03
 5,600 11.03 11.12 11.03 0 0 0
24/08/2021
11.03
 8,300 10.93 11.94 10.93 0 0 0
23/08/2021
10.93
 1,900 11.39 11.39 10.93 0 0 0
20/08/2021
11.39
 25,400 12.31 12.31 10.84 0 0 0
19/08/2021
12.31
 53,700 12.68 12.68 10.66 0 0 0
18/08/2021
12.68
 22,500 14.70 14.70 11.76 0 0 0
17/08/2021
14.70
 10,900 13.78 14.70 13.78 0 0 0
16/08/2021
13.78
 63,500 13.78 13.87 11.67 0 0 0
13/08/2021
13.78
 20,400 13.78 13.78 11.85 0 0 0
12/08/2021
13.78
 43,300 12.96 13.87 13.78 0 0 0
11/08/2021
12.96
 96,500 11.30 12.96 11.49 0 0 0
10/08/2021: Quyền mua cổ phiếu: 1/2 Giá: 10 (Volume + 200%, Ratio=2)
10/08/2021
11.30
 5,400 10.26 11.30 11.30 0 0 0
09/08/2021
10.26
 61,000 9.12 10.26 8.44 0 0 0
06/08/2021
9.12
 51,300 9.58 10.87 8.59 0 0 0
05/08/2021
9.58
 55,700 8.51 9.58 8.97 0 0 0
04/08/2021
8.51
 39,300 8.66 8.66 7.68 0 0 0
03/08/2021
8.66
 15,300 8.74 8.74 7.37 0 0 0
02/08/2021
8.74
 24,900 8.89 8.89 7.37 0 0 0
30/07/2021
8.89
 63,900 7.75 8.89 7.75 0 0 0
29/07/2021
7.75
 24,600 7.98 8.13 7.45 0 0 0
28/07/2021
7.98
 75,500 7.83 7.98 7.37 0 0 0
27/07/2021
7.83
 10,600 7.68 7.83 6.92 0 0 0
26/07/2021
7.68
 20,200 7.98 7.98 6.76 0 0 0
23/07/2021
7.98
 77,300 7.68 7.98 7.60 0 0 0
22/07/2021
7.68
 10,500 7.60 7.75 7.60 0 0 0
21/07/2021
7.60
 1,200 7.60 7.68 7.60 0 0 0
20/07/2021
7.60
 25,100 6.84 7.75 6.61 0 0 0
19/07/2021
6.84
 5,000 7.37 7.37 6.76 0 0 0
16/07/2021
7.37
 26,000 6.69 7.37 6.38 0 0 0
15/07/2021
6.69
 14,200 6.08 6.99 5.85 0 0 0
14/07/2021
6.08
 27,400 6.16 6.84 5.62 0 0 0
13/07/2021
6.16
 29,840 6.38 7.30 5.47 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |