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
(2025-11-05) 		0 0% 287,800 0 0
2.20
2.40
2.20
2 tháng
(2025-10-06) 		-0.10 -4% 1,554,400 0 0
2.20
2.50
2.20
3 tháng
(2025-09-08) 		0.10 4.35% 2,421,500 0 0
2.20
2.60
2.20
6 tháng
(2025-06-09) 		0.20 9.09% 7,461,800 0 0
2.20
2.80
2.20
12 tháng
(2024-12-10) 		0.30 14.29% 12,587,723 0 0
1.70
2.80
2.20
24 tháng
(2023-12-18) 		-3.30 -57.89% 53,583,021 0 0
1.70
6.10
2.20
36 tháng
(2022-12-21) 		-1.20 -33.33% 219,077,616 0 0
1.70
10.40
2.20
60 tháng
(2020-12-31) 		-2.84 -54.23% 359,654,332 0 0
1.70
35.74
2.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
5.60
 809,800 5.70 5.80 5.50 0 0 0
30/11/2023
5.70
 453,700 5.80 5.90 5.70 0 0 0
29/11/2023
5.80
 558,900 5.80 5.90 5.70 0 0 0
28/11/2023
5.80
 480,000 5.90 5.90 5.60 0 0 0
27/11/2023
5.90
 666,300 5.90 6 5.70 0 0 0
24/11/2023
5.90
 1,201,200 5.80 5.90 5.50 0 0 0
23/11/2023
5.80
 1,185,100 6.20 6.30 5.70 0 0 0
22/11/2023
6.20
 717,000 6.30 6.30 6 0 0 0
21/11/2023
6.30
 1,045,600 6 6.40 6.10 0 0 0
20/11/2023
6
 783,600 6 6.10 5.70 0 0 0
17/11/2023
6
 2,470,800 5.80 6.30 5.70 0 0 0
16/11/2023
5.80
 499,700 5.70 5.80 5.60 0 0 0
15/11/2023
5.70
 965,800 5.70 6.10 5.60 0 0 0
14/11/2023
5.70
 724,800 5.70 5.80 5.50 0 0 0
13/11/2023
5.70
 1,172,500 5.80 5.90 5.40 0 0 0
10/11/2023
5.80
 1,776,200 5.90 6.10 5.70 0 0 0
09/11/2023
5.90
 1,828,100 5.40 5.90 5.30 0 0 0
08/11/2023
5.40
 1,679,300 5 5.50 4.90 0 0 0
07/11/2023
5
 750,800 5 5.20 4.90 0 0 0
06/11/2023
5
 550,700 5.20 5.40 5 0 0 0
03/11/2023
5.20
 1,221,700 4.90 5.40 4.90 0 0 0
02/11/2023
4.90
 1,108,000 4.50 4.90 4.40 0 0 0
01/11/2023
4.50
 411,300 4.30 4.50 4.20 0 0 0
31/10/2023
4.30
 605,700 4.40 4.60 4.30 0 0 0
30/10/2023
4.40
 395,500 4.80 4.80 4.40 0 0 0
27/10/2023
4.80
 583,500 4.70 4.90 4.50 0 0 0
26/10/2023
4.70
 1,307,200 5.40 5.40 4.60 0 0 0
25/10/2023
5.40
 484,200 5.50 5.60 5.30 0 0 0
24/10/2023
5.50
 688,900 5.30 5.60 5.30 0 0 0
23/10/2023
5.30
 500,800 5.20 5.40 5.20 0 0 0
20/10/2023
5.20
 868,900 5.10 5.30 4.90 0 0 0
19/10/2023
5.10
 978,900 5.50 5.50 5 0 0 0
18/10/2023
5.50
 2,008,300 6.10 6.10 5.30 0 0 0
17/10/2023
6.10
 1,184,000 6.30 6.40 6 0 0 0
16/10/2023
6.30
 754,600 6.60 6.70 6.20 0 0 0
13/10/2023
6.60
 992,700 6.60 6.60 6.30 0 0 0
12/10/2023
6.60
 1,016,600 6.80 6.90 6.50 0 0 0
11/10/2023
6.80
 1,461,100 6.40 6.80 6.40 0 0 0
10/10/2023
6.40
 1,568,700 6.20 6.60 6.20 0 0 0
09/10/2023
6.20
 819,400 6.30 6.40 6.10 0 0 0
06/10/2023
6.30
 1,992,600 6.30 6.70 6 0 0 0
05/10/2023
6.30
 1,889,700 6.80 7.30 6.20 0 0 0
04/10/2023
6.80
 1,168,400 6.70 7.20 6.30 0 0 0
03/10/2023
6.70
 4,812,400 7.30 8.30 6.50 0 0 0
02/10/2023
7.30
 2,010,200 7.90 8.40 7.20 0 0 0
29/09/2023
7.90
 1,944,300 8.80 9.40 7.80 0 0 0
28/09/2023
8.80
 3,707,300 8.20 8.80 7.90 0 0 0
27/09/2023
8.20
 3,749,800 8.70 8.90 7.50 0 0 0
26/09/2023
8.70
 522,100 9.60 9.90 8.70 0 0 0
25/09/2023
9.60
 2,091,800 10.40 11.50 9.60 0 0 0
22/09/2023
10.40
 2,949,600 9.60 11 9.70 0 0 0
21/09/2023
9.60
 4,042,600 8.60 9.60 8.80 0 0 0
20/09/2023
8.60
 1,444,100 7.70 8.70 7.60 0 0 0
19/09/2023
7.70
 1,310,400 7.20 7.90 7.10 0 0 0
18/09/2023
7.20
 566,700 7.30 7.40 6.90 0 0 0
15/09/2023
7.30
 702,300 7.20 7.60 7.10 0 0 0
14/09/2023
7.20
 596,200 7.20 7.40 6.90 0 0 0
13/09/2023
7.20
 1,022,900 7 7.40 6.90 0 0 0
12/09/2023
7
 540,300 6.80 7 6.70 0 0 0
11/09/2023
6.80
 3,449,300 6.60 7.10 6.40 0 0 0
08/09/2023
6.60
 962,800 6.70 6.70 6.40 0 0 0
07/09/2023
6.70
 1,181,500 6.70 6.80 6.40 0 0 0
06/09/2023
6.70
 540,200 6.90 6.90 6.50 0 0 0
05/09/2023
6.90
 360,700 6.70 6.90 6.70 0 0 0
31/08/2023
6.70
 536,100 6.60 6.80 6.50 0 0 0
30/08/2023
6.60
 224,400 6.60 6.80 6.40 0 0 0
29/08/2023
6.60
 328,400 6.70 6.80 6.50 0 0 0
28/08/2023
6.70
 213,900 6.50 6.70 6.40 0 0 0
25/08/2023
6.50
 840,100 6.50 6.90 6.50 0 0 0
24/08/2023
6.50
 244,400 6.30 6.50 6.20 0 0 0
23/08/2023
6.30
 421,000 6.30 6.60 6.10 0 0 0
22/08/2023
6.30
 411,800 6.40 6.70 5.80 0 0 0
21/08/2023
6.40
 240,700 6.40 6.50 6.10 0 0 0
18/08/2023
6.40
 1,252,900 7.50 7.50 6.30 0 0 0
17/08/2023
7.50
 223,700 7.60 7.70 7.30 0 0 0
16/08/2023
7.60
 293,700 7.50 7.70 7.40 0 0 0
15/08/2023
7.50
 632,800 7.40 7.80 7.30 0 0 0
14/08/2023
7.40
 644,400 7.50 7.60 7.20 0 0 0
11/08/2023
7.50
 645,500 7.60 7.80 7 0 0 0
10/08/2023
7.60
 562,400 7.80 8 7.40 0 0 0
09/08/2023
7.80
 523,000 7.90 7.90 7.50 0 0 0
08/08/2023
7.90
 1,735,000 7.10 8 7.10 0 0 0
07/08/2023
7.10
 518,400 7 7.20 6.90 0 0 0
04/08/2023
7
 349,500 6.90 7 6.80 0 0 0
03/08/2023
6.90
 321,600 7 7 6.70 0 0 0
02/08/2023
7
 408,700 7 7.10 6.70 0 0 0
01/08/2023
7
 678,600 7.10 7.20 6.90 0 0 0
31/07/2023
7.10
 730,100 6.90 7.20 6.90 0 0 0
28/07/2023
6.90
 502,100 6.90 7 6.80 0 0 0
27/07/2023
6.90
 599,000 7.10 7.10 6.70 0 0 0
26/07/2023
7.10
 673,800 7.20 7.30 6.80 0 0 0
25/07/2023
7.20
 1,036,300 7.10 7.60 7.10 0 0 0
24/07/2023
7.10
 720,300 6.90 7.10 6.80 0 0 0
21/07/2023
6.90
 600,500 6.90 7.10 6.70 0 0 0
20/07/2023
6.90
 326,000 6.90 7 6.60 0 0 0
19/07/2023
6.90
 708,200 6.70 7.30 6.60 0 0 0
18/07/2023
6.70
 629,200 6.90 6.90 6.60 0 0 0
17/07/2023
6.90
 810,300 6.90 7.10 6.70 0 0 0
14/07/2023
6.90
 555,100 7.20 7.20 6.80 0 0 0
13/07/2023
7.20
 2,195,700 6.30 7.20 6.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |