CTCP CENCON Việt Nam (cen)

2.20
-0.20
(-8.33%)
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
(2025-11-04) 		0 0% 287,800 0 0
2.30
2.40
2.40
2 tháng
(2025-10-06) 		-0.10 -4% 1,554,400 0 0
2.30
2.50
2.40
3 tháng
(2025-09-05) 		0.10 4.35% 2,506,800 0 0
2.30
2.60
2.40
6 tháng
(2025-06-09) 		0.20 9.09% 7,461,800 0 0
2.20
2.80
2.40
12 tháng
(2024-12-09) 		0.30 14.29% 12,587,723 0 0
1.70
2.80
2.40
24 tháng
(2023-12-15) 		-3.40 -58.62% 54,006,121 0 0
1.70
6.10
2.40
36 tháng
(2022-12-20) 		-1.30 -35.14% 219,776,620 0 0
1.70
10.40
2.40
60 tháng
(2020-12-30) 		-2.84 -54.23% 359,657,772 0 0
1.70
35.74
2.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2019
12.92
 17,100 13.22 13.22 12.77 0 0 0
11/07/2019
13.22
 19,300 13.22 13.30 12.92 0 0 0
10/07/2019
13.22
 13,830 13.07 13.22 12.92 0 0 0
09/07/2019
13.07
 3,800 13.53 13.53 13.07 0 0 0
08/07/2019
13.53
 700 13.45 13.53 13.07 0 0 0
05/07/2019
13.45
 40,150 12.77 13.68 12.62 0 0 0
04/07/2019
12.77
 7,800 12.77 12.92 12.62 0 0 0
03/07/2019
12.77
 9,000 13.07 13.07 12.69 0 0 0
02/07/2019
13.07
 12,900 12.92 13.07 12.69 0 0 0
01/07/2019
12.92
 16,500 13.15 13.38 12.84 0 0 0
28/06/2019
13.15
 29,405 13.53 13.60 12.92 0 0 0
27/06/2019
13.53
 10,500 13.30 13.53 13.00 0 0 0
26/06/2019
13.30
 11,630 14.06 14.06 13.30 0 0 0
25/06/2019
14.06
 43,810 13.53 14.44 13.60 0 0 0
24/06/2019
13.53
 31,920 13.22 13.53 13.07 0 0 0
21/06/2019
13.22
 29,800 13.53 13.98 12.92 0 0 0
20/06/2019
13.53
 20,100 12.92 13.53 12.62 0 0 0
19/06/2019
12.92
 18,700 13.15 13.60 12.92 0 0 0
18/06/2019
13.15
 15,600 13.76 13.76 12.92 0 0 0
17/06/2019
13.76
 8,800 13.68 14.44 13.68 0 0 0
14/06/2019
13.68
 52,800 13.38 13.91 13.30 0 0 0
13/06/2019
13.38
 22,700 12.92 13.38 12.16 0 0 0
12/06/2019
12.92
 43,320 14.36 14.36 12.77 0 0 0
11/06/2019
14.36
 29,900 14.74 15.28 13.68 0 0 0
10/06/2019
14.74
 42,300 13.68 15.73 14.14 0 0 0
07/06/2019
13.68
 93,610 12.77 13.68 12.92 0 0 0
06/06/2019
12.77
 36,920 12.16 12.77 11.17 0 0 0
05/06/2019
12.16
 7,000 11.86 12.16 11.93 0 0 0
04/06/2019
11.86
 7,600 12.24 12.24 11.86 0 0 0
03/06/2019
12.24
 5,700 12.24 12.24 12.08 0 0 0
31/05/2019
12.24
 5,400 12.24 12.24 12.01 0 0 0
30/05/2019
12.24
 23,000 12.31 12.31 12.01 0 0 0
29/05/2019
12.31
 31,100 12.54 12.54 12.16 0 0 0
28/05/2019
12.54
 10,600 12.54 12.54 12.39 0 0 0
27/05/2019
12.54
 4,500 12.54 12.84 12.54 0 0 0
24/05/2019
12.54
 6,500 12.46 12.62 12.39 0 0 0
23/05/2019
12.46
 10,234 12.62 12.69 12.39 0 0 0
22/05/2019
12.62
 12,500 12.69 12.69 12.46 0 0 0
21/05/2019
12.69
 20,100 12.62 12.92 12.54 0 0 0
20/05/2019
12.62
 17,300 12.84 12.84 12.54 0 0 0
17/05/2019
12.84
 14,700 12.92 13.22 12.54 0 0 0
16/05/2019
12.92
 5,000 12.46 13.30 12.46 0 0 0
15/05/2019
12.46
 22,100 13.00 13.00 12.46 0 0 0
14/05/2019
13.00
 6,200 12.84 13.15 12.69 0 0 0
13/05/2019
12.84
 4,303 12.46 12.84 12.62 0 0 0
10/05/2019
12.46
 15,734 12.77 12.84 12.24 0 0 0
09/05/2019
12.77
 7,200 12.77 12.84 12.77 0 0 0
08/05/2019
12.77
 12,000 13.15 13.15 12.54 0 0 0
07/05/2019
13.15
 12,710 13.00 13.22 12.92 0 0 0
06/05/2019
13.00
 12,943 13.68 13.68 13.00 0 0 0
03/05/2019
13.68
 20,500 13.83 13.83 13.38 0 0 0
02/05/2019
13.83
 4,210 13.83 14.06 13.83 0 0 0
26/04/2019
13.83
 12,900 13.91 14.06 13.53 0 0 0
25/04/2019
13.91
 11,483 13.68 14.29 13.68 0 0 0
24/04/2019
13.68
 8,110 13.60 13.83 13.38 0 0 0
23/04/2019
13.60
 9,010 13.83 13.83 13.45 0 0 0
22/04/2019
13.83
 23,900 13.98 14.14 13.60 0 0 0
19/04/2019
13.98
 16,600 14.29 14.29 13.98 0 0 0
18/04/2019
14.29
 16,350 14.21 14.52 13.83 0 0 0
17/04/2019
14.21
 16,900 14.21 15.05 14.21 0 0 0
16/04/2019
14.21
 43,700 14.74 14.74 14.14 0 0 0
12/04/2019
14.74
 27,400 14.67 15.88 14.67 0 0 0
11/04/2019
14.67
 22,475 15.20 15.50 14.67 0 0 0
10/04/2019
15.20
 60,680 15.66 16.34 14.90 0 0 0
09/04/2019
15.66
 29,811 16.11 17.10 15.66 0 0 0
08/04/2019
16.11
 39,700 16.87 16.87 15.58 0 0 0
05/04/2019
16.87
 57,930 15.28 17.33 15.66 0 0 0
04/04/2019
15.28
 18,110 16.57 16.72 15.20 0 0 0
03/04/2019
16.57
 51,928 15.88 17.78 15.96 0 0 0
02/04/2019
15.88
 74,270 13.68 15.88 13.76 0 0 0
01/04/2019
13.68
 24,300 13.83 13.98 13.53 0 0 0
29/03/2019
13.83
 22,713 14.36 14.36 13.83 0 0 0
28/03/2019
14.36
 10,600 14.44 14.67 14.14 0 0 0
27/03/2019
14.44
 23,400 14.44 14.82 14.06 0 0 0
26/03/2019
14.44
 25,910 13.45 14.90 14.06 0 0 0
25/03/2019
13.45
 47,352 14.59 15.20 13.45 0 0 0
22/03/2019
14.59
 39,210 15.20 15.20 14.06 0 0 0
21/03/2019
15.20
 44,800 16.19 16.57 15.20 0 0 0
20/03/2019
16.19
 33,600 16.42 16.72 15.58 0 0 0
19/03/2019
16.42
 36,615 17.10 17.48 15.96 0 0 0
18/03/2019
17.10
 38,930 15.88 17.48 15.28 0 0 0
15/03/2019
15.88
 62,210 16.57 16.64 15.50 0 0 0
14/03/2019
16.57
 66,485 17.78 18.09 15.96 0 0 0
13/03/2019
17.78
 28,610 18.54 20.37 16.72 0 0 0
12/03/2019
18.54
 55,269 15.96 18.54 16.19 0 0 0
11/03/2019
15.96
 126,950 18.54 19.38 15.81 0 0 0
08/03/2019
18.54
 1,995 19.00 19.00 18.54 0 0 0
07/03/2019
19.00
 196,559 22.34 25.54 19.00 0 0 0
06/03/2019
22.34
 51,120 19.61 22.34 20.90 0 0 0
05/03/2019
19.61
 97,200 17.18 19.61 17.86 0 0 0
04/03/2019
17.18
 55,830 15.58 17.18 16.19 0 0 0
01/03/2019
15.58
 111,768 14.36 15.88 14.44 0 0 0
28/02/2019
14.36
 182,405 13.22 15.20 13.60 0 0 0
27/02/2019
13.22
 53,520 12.92 13.68 12.92 0 0 0
26/02/2019
12.92
 99,935 12.77 13.07 12.69 0 0 0
25/02/2019
12.77
 129,250 11.78 13.00 12.08 0 0 0
22/02/2019
11.78
 57,100 12.24 12.69 11.55 0 0 0
21/02/2019
12.24
 94,140 12.92 13.22 11.48 0 0 0
20/02/2019
12.92
 103,055 12.54 13.30 12.54 0 0 0
19/02/2019
12.54
 114,300 12.31 13.22 12.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |