CTCP CENCON Việt Nam (cen)

1.70
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
(2026-05-20) 		0.10 6.25% 111,400 0 0
1.60
1.80
1.70
2 tháng
(2026-04-20) 		0.10 6.25% 152,900 0 0
1.60
1.80
1.70
3 tháng
(2026-03-23) 		0 0% 297,700 0 0
1.60
1.80
1.70
6 tháng
(2025-12-22) 		-0.60 -26.09% 1,671,200 0 0
1.60
2.30
1.70
12 tháng
(2025-06-24) 		-0.80 -32% 8,475,900 0 0
1.60
2.80
1.70
24 tháng
(2024-07-01) 		-0.70 -29.17% 19,144,503 0 0
1.60
2.80
1.70
36 tháng
(2023-07-05) 		-4.30 -71.67% 170,948,221 0 0
1.60
10.40
1.70
60 tháng
(2021-07-15) 		-4.99 -74.58% 356,766,155 0 0
1.60
35.74
1.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |