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)
18/02/2019
12.31
 124,900 11.48 12.31 11.55 0 0 0
15/02/2019
11.48
 45,700 11.55 11.55 11.25 0 0 0
14/02/2019
11.55
 37,300 11.48 11.63 11.48 0 0 0
13/02/2019
11.48
 98,600 11.40 11.78 11.40 0 0 0
12/02/2019
11.40
 110,500 11.32 11.55 11.32 0 0 0
11/02/2019
11.32
 23,000 10.94 11.55 11.17 0 0 0
01/02/2019
10.94
 19,900 10.87 11.10 10.49 0 0 0
31/01/2019
10.87
 7,400 11.02 11.25 10.79 0 0 0
30/01/2019
11.02
 9,600 11.02 11.17 11.02 0 0 0
29/01/2019
11.02
 32,700 11.17 11.40 10.94 0 0 0
28/01/2019
11.17
 6,600 11.25 11.25 10.94 0 0 0
25/01/2019
11.25
 8,200 11.17 11.63 11.10 0 0 0
24/01/2019
11.17
 33,500 11.25 11.70 11.17 0 0 0
23/01/2019
11.25
 19,300 11.32 11.48 11.02 0 0 0
22/01/2019
11.32
 20,800 11.25 11.55 11.02 0 0 0
21/01/2019
11.25
 24,600 11.48 11.70 11.17 0 0 0
18/01/2019
11.48
 38,585 11.25 11.70 11.25 0 0 0
17/01/2019
11.25
 2,800 11.40 11.40 11.25 0 0 0
16/01/2019
11.40
 22,900 11.40 11.86 11.17 0 0 0
15/01/2019
11.40
 6,615 11.70 11.70 11.10 0 0 0
14/01/2019
11.70
 29,940 11.55 12.01 11.40 0 0 0
11/01/2019
11.55
 34,249 11.48 11.93 11.48 0 0 0
10/01/2019
11.48
 70,900 11.55 11.55 10.94 0 0 0
09/01/2019
11.55
 29,430 11.63 12.01 11.17 0 0 0
08/01/2019
11.63
 31,169 11.55 12.84 11.40 0 0 0
07/01/2019
11.55
 24,701 11.10 12.01 11.48 0 0 0
04/01/2019
11.10
 12,000 11.55 11.70 11.02 0 0 0
03/01/2019
11.55
 10,731 11.86 11.86 10.94 0 0 0
02/01/2019
11.86
 93,300 11.25 12.54 11.63 0 0 0
28/12/2018
11.25
 30,670 10.94 11.40 10.64 0 0 0
27/12/2018
10.94
 40,217 11.32 11.86 10.87 0 0 0
26/12/2018
11.32
 16,800 11.40 12.01 11.32 0 0 0
25/12/2018
11.40
 7,600 12.24 12.84 11.25 0 0 0
24/12/2018
12.24
 174,035 10.64 12.31 11.17 0 0 0
21/12/2018
10.64
 18,592 11.10 11.25 10.56 0 0 0
20/12/2018
11.10
 3,436 11.32 11.40 10.41 0 0 0
19/12/2018
11.32
 21,800 11.25 12.01 10.49 0 0 0
18/12/2018
11.25
 18,205 11.70 12.24 11.02 0 0 0
17/12/2018
11.70
 22,801 11.93 12.46 11.55 0 0 0
14/12/2018
11.93
 62,861 12.01 12.92 11.93 0 0 0
13/12/2018
12.01
 65,434 11.70 12.08 11.02 0 0 0
12/12/2018
11.70
 41,478 10.79 12.24 10.64 0 0 0
11/12/2018
10.79
 43,870 11.02 11.40 10.64 0 0 0
10/12/2018
11.02
 15,800 11.55 11.70 10.87 0 0 0
07/12/2018
11.55
 50,376 11.40 12.01 11.17 0 0 0
06/12/2018
11.40
 27,779 11.78 12.16 11.40 0 0 0
05/12/2018
11.78
 12,200 12.16 12.39 11.70 0 0 0
04/12/2018
12.16
 26,555 12.16 12.92 11.86 0 0 0
03/12/2018
12.16
 39,960 11.70 12.69 11.25 0 0 0
30/11/2018
11.70
 30,401 11.40 12.39 11.10 0 0 0
29/11/2018
11.40
 70,160 12.16 13.38 11.40 0 0 0
28/11/2018
12.16
 42,500 11.70 13.53 11.25 0 0 0
27/11/2018
11.70
 33,100 12.69 12.92 11.55 0 0 0
26/11/2018
12.69
 31,630 15.05 15.05 12.69 0 0 0
23/11/2018
15.05
 113,620 13.30 15.05 13.22 0 0 0
22/11/2018
13.30
 119,815 11.55 13.30 10.64 0 0 0
21/11/2018
11.55
 131,080 13.30 13.68 11.55 0 0 0
20/11/2018
13.30
 107,500 13.53 15.50 13.30 0 0 0
19/11/2018
13.53
 37,815 13.76 15.96 13.45 0 0 0
16/11/2018
13.76
 31,400 15.12 15.96 13.45 0 0 0
15/11/2018
15.12
 71,600 15.43 17.33 15.12 0 0 0
14/11/2018
15.43
 72,875 16.34 18.39 15.43 0 0 0
13/11/2018
16.34
 106,800 15.88 16.87 14.90 0 0 0
12/11/2018
15.88
 58,200 15.66 15.88 14.67 0 0 0
09/11/2018
15.66
 61,820 15.50 17.63 15.43 0 0 0
08/11/2018
15.50
 95,035 14.74 16.72 14.90 0 0 0
07/11/2018
14.74
 116,600 16.49 16.49 14.74 0 0 0
06/11/2018
16.49
 63,300 17.86 18.24 16.49 0 0 0
05/11/2018
17.86
 51,035 15.58 17.94 16.72 0 0 0
02/11/2018
15.58
 236,900 17.48 17.48 15.58 0 0 0
01/11/2018
17.48
 56,640 19.76 21.13 17.48 0 0 0
31/10/2018
19.76
 47,010 20.06 21.36 19.68 0 0 0
30/10/2018
20.06
 138,735 21.51 23.33 20.06 0 0 0
29/10/2018
21.51
 197,240 24.32 27.74 20.60 0 0 0
26/10/2018
24.32
 79,000 20.67 24.32 21.74 0 0 0
25/10/2018
20.67
 141,820 24.70 25.00 20.67 0 0 0
24/10/2018
24.70
 22,300 24.47 25.08 23.56 0 0 0
23/10/2018
24.47
 27,900 26.07 28.80 23.79 0 0 0
22/10/2018
26.07
 87,270 26.98 28.20 25.46 0 0 0
19/10/2018
26.98
 172,600 30.17 31.62 25.76 0 0 0
18/10/2018
30.17
 59,300 28.73 31.08 27.36 0 0 0
17/10/2018
28.73
 205,400 32.22 32.22 28.73 0 0 0
16/10/2018
32.22
 66,310 31.46 34.96 30.93 0 0 0
15/10/2018
31.46
 26,911 26.75 31.46 27.59 0 0 0
12/10/2018
26.75
 219,710 30.48 31.92 26.68 0 0 0
11/10/2018
30.48
 59,700 35.80 35.80 30.48 0 0 0
10/10/2018
35.80
 61,485 34.20 36.48 34.66 0 0 0
09/10/2018
34.20
 69,700 32.60 36.48 28.50 0 0 0
08/10/2018
32.60
 184,710 35.26 40.51 30.02 0 0 0
05/10/2018
35.26
 12,935 32.83 35.26 34.96 0 0 0
04/10/2018
32.83
 51,365 28.42 32.83 24.40 0 0 0
03/10/2018
28.42
 24,100 33.06 33.06 28.42 0 0 0
02/10/2018
33.06
 76,400 37.77 39.06 33.06 0 0 0
01/10/2018
37.77
 170,200 40.66 45.60 37.47 0 0 0
28/09/2018
40.66
 76,145 40.96 44.84 38.76 0 0 0
27/09/2018
40.96
 60,900 39.98 41.42 38.30 0 0 0
26/09/2018
39.98
 157,300 46.36 51.68 38.91 0 0 0
25/09/2018
46.36
 45,600 40.20 46.36 40.20 0 0 0
24/09/2018
40.20
 72,500 45.07 46.36 39.60 0 0 0
21/09/2018
45.07
 92,900 53.43 59.21 45.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |