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)
13/07/2023
7.20
 2,195,700 6.30 7.20 6.30 0 0 0
12/07/2023
6.30
 402,100 6.40 6.40 6.10 0 0 0
11/07/2023
6.40
 944,900 6 6.50 6.10 0 0 0
10/07/2023
6
 320,500 6 6 5.90 0 0 0
07/07/2023
6
 233,100 5.80 6 5.70 0 0 0
06/07/2023
5.80
 439,000 6 6 5.60 0 0 0
05/07/2023
6
 306,600 6.10 6.20 6 0 0 0
04/07/2023
6.10
 294,200 5.90 6.10 5.80 0 0 0
03/07/2023
5.90
 188,500 5.80 6 5.60 0 0 0
30/06/2023
5.80
 260,500 5.70 5.80 5.60 0 0 0
29/06/2023
5.70
 520,100 5.90 6 5.60 0 0 0
28/06/2023
5.90
 471,700 6.10 6.30 5.90 0 0 0
27/06/2023
6.10
 181,990 6.10 6.30 6 0 0 0
26/06/2023
6.10
 1,056,634 6.60 6.60 5.90 0 0 0
23/06/2023
6.60
 525,000 6.60 6.70 6.40 0 0 0
22/06/2023
6.60
 960,649 6.60 7.10 6.50 0 0 0
21/06/2023
6.60
 355,614 6.70 6.80 6.50 0 0 0
20/06/2023
6.70
 315,600 6.40 6.70 6.20 0 0 0
19/06/2023
6.40
 701,600 6.60 6.70 6 0 0 0
16/06/2023
6.60
 1,015,320 6.80 7.30 6.50 0 0 0
15/06/2023
6.80
 728,719 6.60 6.90 6.30 0 0 0
14/06/2023
6.60
 1,670,875 7.30 7.90 6.30 0 0 0
13/06/2023
7.30
 1,470,853 6.70 7.50 6.80 0 0 0
12/06/2023
6.70
 1,770,393 6.20 6.70 6 0 0 0
09/06/2023
6.20
 816,300 5.80 6.20 5.70 0 0 0
08/06/2023
5.80
 1,177,500 6.10 6.30 5.80 0 0 0
07/06/2023
6.10
 939,184 6.20 6.40 6 0 0 0
06/06/2023
6.20
 2,201,261 5.40 6.30 5.30 0 0 0
05/06/2023
5.40
 762,810 5.60 5.80 5.30 0 0 0
02/06/2023
5.60
 858,917 5.70 6 5.60 0 0 0
01/06/2023
5.70
 1,021,800 5.60 5.90 5.60 0 0 0
31/05/2023
5.60
 1,699,427 5.90 6.30 5.60 0 0 0
30/05/2023
5.90
 934,410 5.60 6.30 5.30 0 0 0
29/05/2023
5.60
 430,200 5 5.70 5.20 0 0 0
26/05/2023
5
 1,113,159 4.70 5 4.70 0 0 0
25/05/2023
4.70
 1,939,751 4 4.70 4.10 0 0 0
24/05/2023
4
 268,712 4 4.20 4 0 0 0
23/05/2023
4
 238,300 4 4.10 4 0 0 0
22/05/2023
4
 176,911 4 4.10 3.90 0 0 0
19/05/2023
4
 510,330 4.10 4.20 3.90 0 0 0
18/05/2023
4.10
 627,392 4.10 4.40 4.10 0 0 0
17/05/2023
4.10
 1,051,700 4 4.40 3.90 0 0 0
16/05/2023
4
 469,700 4.10 4.10 3.90 0 0 0
15/05/2023
4.10
 834,074 3.80 4.30 3.80 0 0 0
12/05/2023
3.80
 427,627 3.90 3.90 3.70 0 0 0
11/05/2023
3.90
 600,759 4 4 3.80 0 0 0
10/05/2023
4
 426,801 3.70 4 3.80 0 0 0
09/05/2023
3.70
 169,612 3.80 3.90 3.70 0 0 0
08/05/2023
3.80
 217,037 3.60 3.80 3.60 0 0 0
05/05/2023
3.60
 83,701 3.70 3.70 3.60 0 0 0
04/05/2023
3.70
 125,700 3.70 3.70 3.50 0 0 0
28/04/2023
3.70
 84,305 3.70 3.70 3.50 0 0 0
27/04/2023
3.70
 74,900 3.60 3.70 3.60 0 0 0
26/04/2023
3.60
 83,296 3.50 3.60 3.50 0 0 0
25/04/2023
3.50
 69,955 3.60 3.60 3.50 0 0 0
24/04/2023
3.60
 125,401 3.60 3.60 3.50 0 0 0
21/04/2023
3.60
 125,227 3.70 3.70 3.60 0 0 0
20/04/2023
3.70
 49,700 3.60 3.70 3.60 0 0 0
19/04/2023
3.60
 71,068 3.70 3.70 3.60 0 0 0
18/04/2023
3.70
 60,900 3.60 3.70 3.60 0 0 0
17/04/2023
3.60
 129,300 3.70 3.70 3.60 0 0 0
14/04/2023
3.70
 163,926 3.80 3.80 3.60 0 0 0
13/04/2023
3.80
 190,208 3.80 3.80 3.60 0 0 0
12/04/2023
3.80
 357,900 3.80 3.90 3.70 0 0 0
11/04/2023
3.80
 238,300 3.90 3.90 3.70 0 0 0
10/04/2023
3.90
 276,020 3.80 4 3.70 0 0 0
07/04/2023
3.80
 226,945 3.90 4 3.70 0 0 0
06/04/2023
3.90
 738,800 3.90 4.10 3.90 0 0 0
05/04/2023
3.90
 323,900 3.80 3.90 3.70 0 0 0
04/04/2023
3.80
 272,828 3.70 3.80 3.60 0 0 0
03/04/2023
3.70
 253,400 3.50 3.70 3.60 0 0 0
31/03/2023
3.50
 126,614 3.60 3.70 3.50 0 0 0
30/03/2023
3.60
 124,800 3.70 3.70 3.50 0 0 0
29/03/2023
3.70
 69,128 3.70 3.70 3.50 0 0 0
28/03/2023
3.70
 148,132 3.60 3.70 3.50 0 0 0
27/03/2023
3.60
 172,133 3.50 3.70 3.50 0 0 0
24/03/2023
3.50
 294,296 3.60 3.70 3.50 0 0 0
23/03/2023
3.60
 109 3.60 3.60 3.60 0 0 0
22/03/2023
3.60
 345,000 3.80 3.80 3.40 0 0 0
21/03/2023
3.80
 359,549 3.90 3.90 3.60 0 0 0
20/03/2023
3.90
 254,808 3.80 3.90 3.70 0 0 0
17/03/2023
3.80
 532,002 4 4 3.70 0 0 0
16/03/2023
4
 752,300 4.30 4.30 3.60 0 0 0
15/03/2023
4.30
 691,670 3.90 4.30 3.80 0 0 0
14/03/2023
3.90
 1,688,575 3.50 3.90 3.30 0 0 0
13/03/2023
3.50
 134,100 3.50 3.50 3.40 0 0 0
10/03/2023
3.50
 183,200 3.50 3.60 3.50 0 0 0
09/03/2023
3.50
 148,633 3.40 3.60 3.50 0 0 0
08/03/2023
3.40
 131,900 3.50 3.50 3.40 0 0 0
07/03/2023
3.50
 39,300 3.50 3.60 3.40 0 0 0
06/03/2023
3.50
 57,102 3.40 3.60 3.50 0 0 0
03/03/2023
3.40
 105,430 3.50 3.60 3.30 0 0 0
02/03/2023
3.50
 89,601 3.60 3.60 3.40 0 0 0
01/03/2023
3.60
 93,199 3.50 3.60 3.40 0 0 0
28/02/2023
3.50
 73,400 3.50 3.60 3.40 0 0 0
27/02/2023
3.50
 199,092 3.50 3.60 3.40 0 0 0
24/02/2023
3.50
 105,100 3.60 3.70 3.50 0 0 0
23/02/2023
3.60
 164,300 3.60 3.70 3.40 0 0 0
22/02/2023
3.60
 169,100 3.80 3.80 3.60 0 0 0
21/02/2023
3.80
 230,100 3.80 3.90 3.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |