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)
15/01/2024
5.60
 254,526 5.70 5.80 5.60 0 0 0
12/01/2024
5.80
 433,538 5.80 5.80 5.60 0 0 0
11/01/2024
5.80
 352,310 5.80 5.90 5.70 0 0 0
10/01/2024
5.70
 424,785 6 6 5.70 0 0 0
09/01/2024
5.90
 549,569 5.90 6 5.80 0 0 0
08/01/2024
5.90
 577,968 5.90 6 5.80 0 0 0
05/01/2024
5.90
 466,575 6 6.10 5.80 0 0 0
04/01/2024
6
 822,750 6.10 6.10 5.90 0 0 0
03/01/2024
6.10
 766,831 6 6.10 5.90 0 0 0
02/01/2024
6
 1,365,431 5.70 6.10 5.70 0 0 0
29/12/2023
5.80
 403,400 5.70 5.80 5.70 0 0 0
28/12/2023
5.70
 180,100 5.70 5.70 5.60 0 0 0
27/12/2023
5.70
 270,000 5.70 5.80 5.60 0 0 0
26/12/2023
5.70
 320,700 5.70 5.70 5.60 0 0 0
25/12/2023
5.70
 279,100 5.60 5.80 5.60 0 0 0
22/12/2023
5.60
 312,100 5.80 5.80 5.60 0 0 0
21/12/2023
5.80
 291,700 5.90 5.90 5.70 0 0 0
20/12/2023
5.90
 391,000 5.80 5.90 5.70 0 0 0
19/12/2023
5.80
 425,400 5.70 5.90 5.60 0 0 0
18/12/2023
5.70
 457,100 5.80 5.90 5.70 0 0 0
15/12/2023
5.80
 423,100 5.80 5.80 5.70 0 0 0
14/12/2023
5.80
 406,600 5.90 6 5.70 0 0 0
13/12/2023
5.90
 930,300 5.90 6.10 5.80 0 0 0
12/12/2023
5.90
 303,100 5.80 5.90 5.80 0 0 0
11/12/2023
5.80
 625,000 6 6 5.70 0 0 0
08/12/2023
6
 753,300 6.10 6.10 5.80 0 0 0
07/12/2023
6.10
 1,100,100 6.10 6.30 5.90 0 0 0
06/12/2023
6.10
 1,756,600 5.80 6.20 5.70 0 0 0
05/12/2023
5.80
 633,500 5.90 5.90 5.60 0 0 0
04/12/2023
5.90
 856,000 5.60 5.90 5.60 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |