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)
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
17/02/2021
5.78
 14,200 5.55 5.85 5.17 0 0 0
09/02/2021
5.55
 41,400 5.17 5.55 4.56 0 0 0
08/02/2021
5.17
 17,200 5.24 5.62 5.17 0 0 0
05/02/2021
5.24
 27,300 5.32 5.55 5.17 0 0 0
04/02/2021
5.32
 15,200 5.55 6.08 5.32 0 0 0
03/02/2021
5.55
 13,639 5.47 5.55 5.32 0 0 0
02/02/2021
5.47
 18,600 5.32 5.47 4.86 0 0 0
01/02/2021
5.32
 26,700 5.32 5.32 5.09 0 0 0
29/01/2021
5.32
 25,200 5.17 6.00 4.64 0 0 0
28/01/2021
5.17
 25,600 6.23 6.23 5.17 0 0 0
27/01/2021
6.23
 54,100 6.54 6.84 5.78 0 0 0
26/01/2021
6.54
 52,300 7.52 7.52 6.31 0 0 0
25/01/2021
7.52
 29,970 7.30 7.68 7.22 0 0 0
22/01/2021
7.30
 42,800 8.21 8.21 7.22 0 0 0
21/01/2021
8.21
 19,239 7.60 8.28 7.60 0 0 0
20/01/2021
7.60
 81,600 8.36 8.36 7.14 0 0 0
19/01/2021
8.36
 182,600 7.90 8.97 6.69 0 0 0
18/01/2021
7.90
 70,906 6.99 7.90 6.99 0 0 0
15/01/2021
6.99
 141,904 6.16 6.99 6.16 0 0 0
14/01/2021
6.16
 94,666 6.08 6.23 5.93 0 0 0
13/01/2021
6.08
 62,510 6.38 6.38 5.93 0 0 0
12/01/2021
6.38
 64,900 6.23 6.76 6.08 0 0 0
11/01/2021
6.23
 61,900 5.47 6.23 5.40 0 0 0
08/01/2021
5.47
 26,200 5.62 5.62 5.47 0 0 0
07/01/2021
5.62
 30,800 5.47 5.62 5.32 0 0 0
06/01/2021
5.47
 5,900 5.55 5.55 5.32 0 0 0
05/01/2021
5.55
 36,900 5.40 5.62 5.47 0 0 0
04/01/2021
5.40
 53,300 5.24 5.47 5.24 0 0 0
31/12/2020
5.24
 18,600 5.24 5.32 5.17 0 0 0
30/12/2020
5.24
 3,440 5.32 5.32 5.17 0 0 0
29/12/2020
5.32
 19,000 5.24 5.32 5.17 0 0 0
28/12/2020
5.24
 8,000 5.24 5.70 5.17 0 0 0
25/12/2020
5.24
 18,800 5.09 5.55 5.17 0 0 0
24/12/2020
5.09
 10,300 5.17 5.24 5.09 0 0 0
23/12/2020
5.17
 12,810 5.17 5.24 5.17 0 0 0
22/12/2020
5.17
 6,000 5.24 5.24 5.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |