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
(2026-05-19) 		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
(2026-03-20) 		0 0% 323,100 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
(2025-06-23) 		-0.80 -32% 8,475,900 0 0
1.60
2.80
1.70
24 tháng
(2024-06-28) 		-0.70 -29.17% 19,397,708 0 0
1.60
2.80
1.70
36 tháng
(2023-07-04) 		-4.40 -72.13% 171,242,421 0 0
1.60
10.40
1.70
60 tháng
(2021-07-14) 		-4.38 -72.04% 356,793,555 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)
02/11/2020
4.94
 3,200 5.02 5.02 4.94 0 0 0
30/10/2020
5.02
 200 5.09 5.09 5.02 0 0 0
29/10/2020
5.09
 100 5.09 5.09 5.09 0 0 0
28/10/2020
5.09
 0 5.17 5.09 5.09 0 0 0
27/10/2020
5.17
 3,000 5.17 5.17 5.02 0 0 0
26/10/2020
5.17
 8,300 5.32 5.32 5.17 0 0 0
23/10/2020
5.32
 3,700 5.24 5.32 5.32 0 0 0
22/10/2020
5.24
 3,500 5.32 5.32 5.24 0 0 0
21/10/2020
5.32
 9,310 5.24 5.32 5.17 0 0 0
20/10/2020
5.24
 3,500 5.40 5.40 5.24 0 0 0
19/10/2020
5.40
 2,900 5.24 5.40 5.24 0 0 0
16/10/2020
5.24
 200 5.17 5.24 5.24 0 0 0
15/10/2020
5.17
 13,200 5.17 5.32 5.02 0 0 0
14/10/2020
5.17
 6,000 5.17 5.32 5.17 0 0 0
13/10/2020
5.17
 7,000 5.40 5.47 5.17 0 0 0
12/10/2020
5.40
 0 5.17 5.40 5.40 0 0 0
09/10/2020
5.17
 1,300 5.17 5.55 5.17 0 0 0
08/10/2020
5.17
 2,600 5.40 5.40 5.09 0 0 0
07/10/2020
5.40
 800 5.17 5.40 5.32 0 0 0
06/10/2020
5.17
 4,900 5.47 5.47 5.09 0 0 0
05/10/2020
5.47
 10,500 5.40 5.47 5.02 0 0 0
02/10/2020
5.40
 3,800 5.40 5.40 5.40 0 0 0
01/10/2020
5.40
 1,500 5.40 5.40 5.40 0 0 0
30/09/2020
5.40
 2,800 5.62 5.62 5.32 0 0 0
29/09/2020
5.62
 2,640 5.62 5.85 5.62 0 0 0
28/09/2020
5.62
 5,000 5.62 5.62 5.62 0 0 0
25/09/2020
5.62
 2,000 5.40 5.62 5.62 0 0 0
24/09/2020
5.40
 4,140 5.93 5.93 5.40 0 0 0
23/09/2020
5.93
 4,200 5.78 5.93 5.70 0 0 0
22/09/2020
5.78
 2,300 5.70 6.08 5.78 0 0 0
21/09/2020
5.70
 11,000 6.08 6.38 5.70 0 0 0
18/09/2020
6.08
 4,111 5.85 6.08 6.08 0 0 0
17/09/2020
5.85
 4,100 5.85 6.00 5.85 0 0 0
16/09/2020
5.85
 1,700 6.00 6.00 5.85 0 0 0
15/09/2020
6.00
 2,600 5.85 6.08 5.78 0 0 0
14/09/2020
5.85
 14,500 6.08 6.08 5.78 0 0 0
11/09/2020
6.08
 4,100 6.16 6.16 6.08 0 0 0
10/09/2020
6.16
 4,300 5.78 6.23 6.00 0 0 0
09/09/2020
5.78
 6,900 5.70 5.93 5.70 0 0 0
08/09/2020
5.70
 4,516 5.70 5.78 5.70 0 0 0
07/09/2020
5.70
 11,280 5.85 6.23 5.70 0 0 0
04/09/2020
5.85
 8,810 6.23 6.31 5.85 0 0 0
03/09/2020
6.23
 4,030 6.23 6.31 6.00 0 0 0
01/09/2020
6.23
 18,301 6.00 6.54 6.00 0 0 0
31/08/2020
6.00
 12,710 5.93 6.16 5.09 0 0 0
28/08/2020
5.93
 16,261 5.78 5.93 5.24 0 0 0
27/08/2020
5.78
 8,937 6.16 6.16 5.55 0 0 0
26/08/2020
6.16
 24,310 5.93 6.54 6.16 0 0 0
25/08/2020
5.93
 24,060 5.17 5.93 4.79 0 0 0
24/08/2020
5.17
 15,040 5.62 5.62 4.86 0 0 0
21/08/2020
5.62
 6,450 6.08 6.08 5.40 0 0 0
20/08/2020
6.08
 26,200 6.08 6.16 5.55 0 0 0
19/08/2020
6.08
 25,700 6.16 6.84 6.08 0 0 0
18/08/2020
6.16
 53,390 5.55 6.16 5.78 0 0 0
17/08/2020
5.55
 45,837 4.94 5.55 5.02 0 0 0
14/08/2020
4.94
 14,200 4.79 5.02 4.79 0 0 0
13/08/2020
4.79
 4,100 4.79 4.86 4.79 0 0 0
12/08/2020
4.79
 4,110 4.79 5.24 4.79 0 0 0
11/08/2020
4.79
 2,100 4.79 4.79 4.71 0 0 0
10/08/2020
4.79
 4,100 4.86 4.86 4.56 0 0 0
07/08/2020
4.86
 3,000 4.79 4.86 4.56 0 0 0
06/08/2020
4.79
 9,600 4.64 4.79 4.56 0 0 0
05/08/2020
4.64
 2,004 4.56 4.71 4.64 0 0 0
04/08/2020
4.56
 800 4.48 4.56 4.56 0 0 0
03/08/2020
4.48
 1,800 4.33 4.64 4.48 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |