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)
31/07/2020
4.33
 4,600 4.79 4.79 4.33 0 0 0
30/07/2020
4.79
 100 4.26 4.79 4.79 0 0 0
29/07/2020
4.26
 1,800 4.33 4.71 3.95 0 0 0
28/07/2020
4.33
 2,100 4.33 4.33 4.33 0 0 0
27/07/2020
4.33
 0 4.48 4.33 4.33 0 0 0
24/07/2020
4.48
 1,400 4.33 4.48 4.10 0 0 0
23/07/2020
4.33
 2,300 4.64 4.64 4.33 0 0 0
22/07/2020
4.64
 4,100 4.48 4.64 4.41 0 0 0
21/07/2020
4.48
 2,400 4.71 4.71 4.33 0 0 0
20/07/2020
4.71
 2,100 4.71 4.71 4.33 0 0 0
17/07/2020
4.71
 426 4.79 4.79 4.56 0 0 0
16/07/2020
4.79
 359 4.71 4.79 4.79 0 0 0
15/07/2020
4.71
 4,300 4.64 4.71 4.64 0 0 0
14/07/2020
4.64
 100 4.48 4.64 4.64 0 0 0
13/07/2020
4.48
 600 4.56 4.79 4.48 0 0 0
10/07/2020
4.56
 1,400 4.64 4.64 4.56 0 0 0
09/07/2020
4.64
 600 4.71 4.71 4.64 0 0 0
08/07/2020
4.71
 7,100 4.64 4.79 4.64 0 0 0
07/07/2020
4.64
 5,500 4.56 4.86 4.64 0 0 0
06/07/2020
4.56
 500 4.56 4.64 4.56 0 0 0
03/07/2020
4.56
 500 4.41 4.56 4.56 0 0 0
02/07/2020
4.41
 9,900 4.56 4.56 4.41 0 0 0
01/07/2020
4.56
 4,400 4.56 4.71 4.26 0 0 0
30/06/2020
4.56
 5,200 4.48 4.71 4.33 0 0 0
29/06/2020
4.48
 2,600 4.71 4.71 4.48 0 0 0
26/06/2020
4.71
 10,000 4.86 5.24 4.56 0 0 0
25/06/2020
4.86
 5,100 4.71 5.09 4.86 0 0 0
24/06/2020
4.71
 15,310 5.09 5.47 4.71 0 0 0
23/06/2020
5.09
 13,816 4.94 5.40 5.09 0 0 0
22/06/2020
4.94
 6,500 4.86 5.17 4.94 0 0 0
19/06/2020
4.86
 9,400 5.09 5.17 4.79 0 0 0
18/06/2020
5.09
 5,600 4.79 5.09 4.71 0 0 0
17/06/2020
4.79
 13,710 4.94 4.94 4.79 0 0 0
16/06/2020
4.94
 9,300 4.94 5.24 4.79 0 0 0
15/06/2020
4.94
 31,500 6.08 6.08 4.94 0 0 0
12/06/2020
6.08
 9,600 4.86 6.08 4.94 0 0 0
11/06/2020
4.86
 8,610 5.70 5.70 4.86 0 0 0
10/06/2020
5.70
 59,900 5.02 5.70 4.86 0 0 0
09/06/2020
5.02
 6,800 4.94 5.02 4.79 0 0 0
08/06/2020
4.94
 12,020 4.71 5.02 4.64 0 0 0
05/06/2020
4.71
 6,000 4.71 4.79 4.64 0 0 0
04/06/2020
4.71
 11,200 4.94 4.94 4.71 0 0 0
03/06/2020
4.94
 5,200 4.94 5.02 4.94 0 0 0
02/06/2020
4.94
 2,700 4.94 5.02 4.86 0 0 0
01/06/2020
4.94
 6,610 4.86 5.09 4.71 0 0 0
29/05/2020
4.86
 21,070 5.17 5.17 4.56 0 0 0
28/05/2020
5.17
 1,900 5.17 5.47 5.02 0 0 0
27/05/2020
5.17
 7,000 4.94 5.40 4.94 0 0 0
26/05/2020
4.94
 11,690 5.47 5.47 4.86 0 0 0
25/05/2020
5.47
 400 5.40 5.70 5.47 0 0 0
22/05/2020
5.40
 29,900 4.79 5.40 4.71 0 0 0
21/05/2020
4.79
 24,500 5.09 5.09 4.33 0 0 0
20/05/2020
5.09
 16,300 5.55 5.55 5.09 0 0 0
19/05/2020
5.55
 63,323 5.47 6.23 4.79 0 0 0
18/05/2020
5.47
 14,310 4.79 5.47 5.47 0 0 0
15/05/2020
4.79
 11,100 4.26 4.79 4.26 0 0 0
14/05/2020
4.26
 22,593 3.80 4.26 3.88 0 0 0
13/05/2020
3.80
 8,700 3.72 3.80 3.65 0 0 0
12/05/2020
3.72
 5,240 3.80 4.03 3.65 0 0 0
11/05/2020
3.80
 4,300 3.72 3.88 3.72 0 0 0
08/05/2020
3.72
 11,470 3.72 3.95 3.65 0 0 0
07/05/2020
3.72
 18,000 3.72 3.88 3.72 0 0 0
06/05/2020
3.72
 15,700 3.72 3.95 3.72 0 0 0
05/05/2020
3.72
 600 3.80 3.80 3.72 0 0 0
04/05/2020
3.80
 6,800 3.80 3.80 3.65 0 0 0
29/04/2020
3.80
 6,750 3.65 3.95 3.57 0 0 0
28/04/2020
3.65
 410 3.80 3.80 3.65 0 0 0
27/04/2020
3.80
 5,700 3.50 3.80 3.80 0 0 0
24/04/2020
3.50
 14,800 3.95 3.95 3.50 0 0 0
23/04/2020
3.95
 9,800 3.65 3.95 3.65 0 0 0
22/04/2020
3.65
 8,800 3.19 3.65 3.27 0 0 0
21/04/2020
3.19
 25,800 3.65 3.65 3.12 0 0 0
20/04/2020
3.65
 11,200 3.57 3.72 3.27 0 0 0
17/04/2020
3.57
 20,600 3.88 3.95 3.57 0 0 0
16/04/2020
3.88
 3,500 4.03 4.03 3.65 0 0 0
15/04/2020
4.03
 1,600 4.03 4.56 4.03 0 0 0
14/04/2020
4.03
 0 4.10 4.03 4.03 0 0 0
13/04/2020
4.10
 11,200 3.72 4.26 3.72 0 0 0
10/04/2020
3.72
 4,600 3.65 3.95 3.72 0 0 0
09/04/2020
3.65
 2,800 3.88 4.18 3.34 0 0 0
08/04/2020
3.88
 1,900 3.95 4.03 3.72 0 0 0
07/04/2020
3.95
 9,903 3.95 4.10 3.65 0 0 0
06/04/2020
3.95
 7,100 4.03 4.10 3.65 0 0 0
03/04/2020
4.03
 3,400 3.65 4.10 3.80 0 0 0
01/04/2020
3.65
 13,000 3.19 3.65 2.81 0 0 0
31/03/2020
3.19
 100 3.19 3.19 3.19 0 0 0
30/03/2020
3.19
 8,000 3.80 4.03 3.19 0 0 0
27/03/2020
3.80
 5,200 3.88 3.88 3.57 0 0 0
26/03/2020
3.88
 10,300 4.18 4.18 3.88 0 0 0
25/03/2020
4.18
 7,200 4.18 4.18 4.03 0 0 0
24/03/2020
4.18
 6,200 3.95 4.18 3.95 0 0 0
23/03/2020
3.95
 5,000 4.18 4.18 3.95 0 0 0
20/03/2020
4.18
 3,800 4.26 4.79 4.18 0 0 0
19/03/2020
4.26
 6,500 4.18 4.56 3.95 0 0 0
18/03/2020
4.18
 13,700 4.41 4.41 3.88 0 0 0
17/03/2020
4.41
 323 4.26 4.41 4.26 0 0 0
16/03/2020
4.26
 7,200 3.95 4.26 3.95 0 0 0
13/03/2020
3.95
 18,000 4.48 4.48 3.88 0 0 0
12/03/2020
4.48
 5,100 4.86 4.86 4.48 0 0 0
11/03/2020
4.86
 15,300 5.24 5.55 4.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |