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)
20/02/2023
3.80
 261,841 3.60 3.90 3.60 0 0 0
16/02/2023
3.60
 87,500 3.60 3.70 3.60 0 0 0
15/02/2023
3.60
 72,600 3.60 3.70 3.50 0 0 0
14/02/2023
3.60
 54,100 3.50 3.70 3.50 0 0 0
13/02/2023
3.50
 176,000 3.70 3.70 3.30 0 0 0
10/02/2023
3.70
 100,100 3.70 3.80 3.60 0 0 0
09/02/2023
3.70
 105,601 3.80 3.90 3.70 0 0 0
08/02/2023
3.80
 153,761 3.80 3.90 3.70 0 0 0
07/02/2023
3.80
 127,000 3.90 4 3.70 0 0 0
06/02/2023
3.90
 195,743 3.90 4 3.80 0 0 0
03/02/2023
3.90
 70,418 3.90 4.10 3.80 0 0 0
02/02/2023
3.90
 261,724 3.90 4 3.80 0 0 0
01/02/2023
3.90
 491,883 4.30 4.50 3.90 0 0 0
31/01/2023
4.30
 302,601 4.30 4.30 4.10 0 0 0
30/01/2023
4.30
 477,900 3.90 4.30 3.90 0 0 0
27/01/2023
3.90
 213,704 3.80 4 3.80 0 0 0
19/01/2023
3.80
 256,850 3.60 3.80 3.70 0 0 0
18/01/2023
3.60
 194,000 3.70 3.70 3.50 0 0 0
17/01/2023
3.70
 135,000 3.60 3.70 3.50 0 0 0
16/01/2023
3.60
 20,100 3.60 3.70 3.50 0 0 0
13/01/2023
3.60
 135,909 3.70 3.80 3.50 0 0 0
12/01/2023
3.70
 82,700 3.70 3.80 3.60 0 0 0
11/01/2023
3.70
 137,000 3.60 3.80 3.60 0 0 0
10/01/2023
3.60
 72,800 3.70 3.70 3.60 0 0 0
09/01/2023
3.70
 95,700 3.60 3.80 3.60 0 0 0
06/01/2023
3.60
 145,100 3.70 3.90 3.60 0 0 0
05/01/2023
3.70
 194,000 3.70 4 3.70 0 0 0
04/01/2023
3.70
 234,209 3.90 4 3.70 0 0 0
03/01/2023
3.90
 242,700 3.40 3.90 3.40 0 0 0
30/12/2022
3.40
 49,600 3.40 3.50 3.40 0 0 0
29/12/2022
3.40
 70,400 3.50 3.60 3.30 0 0 0
28/12/2022
3.50
 98,652 3.50 3.60 3.50 0 0 0
27/12/2022
3.50
 124,600 3.20 3.60 3.20 0 0 0
26/12/2022
3.20
 111,908 3.60 3.60 3.20 0 0 0
23/12/2022
3.60
 44,400 3.70 3.70 3.50 0 0 0
22/12/2022
3.70
 108,801 3.60 3.80 3.50 0 0 0
21/12/2022
3.60
 167,916 3.70 3.70 3.30 0 0 0
20/12/2022
3.70
 699,004 4.10 4.10 3.60 0 0 0
19/12/2022
4.10
 252,300 4.30 4.40 4.10 0 0 0
16/12/2022
4.30
 167,100 4.40 4.40 4.10 0 0 0
15/12/2022
4.40
 223,155 4.40 4.60 4.20 0 0 0
14/12/2022
4.40
 571,350 4 4.40 4 0 0 0
13/12/2022
4
 308,200 4 4.10 3.70 0 0 0
12/12/2022
4
 363,495 4.20 4.30 3.90 0 0 0
09/12/2022
4.20
 142,213 4 4.20 4 0 0 0
08/12/2022
4
 319,902 3.90 4.30 3.70 0 0 0
07/12/2022
3.90
 654,400 4.20 4.30 3.80 0 0 0
06/12/2022
4.20
 838,200 4.60 4.80 4.20 0 0 0
05/12/2022
4.60
 454,601 4.50 4.80 4.40 0 0 0
02/12/2022
4.50
 615,818 4.40 4.60 4.10 0 0 0
01/12/2022
4.40
 937,909 4.30 4.80 4.20 0 0 0
30/11/2022
4.30
 498,081 4.40 4.40 4.10 0 0 0
29/11/2022
4.40
 539,390 4.10 4.60 4 0 0 0
28/11/2022
4.10
 305,281 3.60 4.10 3.70 0 0 0
25/11/2022
3.60
 304,304 3.30 3.60 3.40 0 0 0
24/11/2022
3.30
 368,700 3.30 3.50 3 0 0 0
23/11/2022
3.30
 421,376 3.90 4 3.30 0 0 0
22/11/2022
3.90
 444,200 3.40 3.90 3.50 0 0 0
21/11/2022
3.40
 658,587 3.10 3.40 3.10 0 0 0
18/11/2022
3.10
 534,500 2.70 3.10 2.80 0 0 0
17/11/2022
2.70
 357,800 2.70 2.70 2.60 0 0 0
16/11/2022
2.70
 398,610 2.40 2.70 2.10 0 0 0
15/11/2022
2.40
 408,300 2.90 2.90 2.40 0 0 0
14/11/2022
2.90
 208,000 3.10 3.50 2.70 0 0 0
11/11/2022
3.10
 194,600 3.20 3.30 3 0 0 0
10/11/2022
3.20
 395,000 3.50 3.50 3 0 0 0
09/11/2022
3.50
 186,900 3.50 3.60 3.40 0 0 0
08/11/2022
3.50
 144,800 3.40 3.60 3.20 0 0 0
07/11/2022
3.40
 349,835 3.80 3.90 3.40 0 0 0
04/11/2022
3.80
 578,000 4.30 4.30 3.70 0 0 0
03/11/2022
4.30
 194,100 4.40 4.40 4.10 0 0 0
02/11/2022
4.40
 137,910 4.30 4.40 4.20 0 0 0
01/11/2022
4.30
 194,100 4.30 4.40 4.30 0 0 0
31/10/2022
4.30
 185,150 4.50 4.50 4.20 0 0 0
28/10/2022
4.50
 342,781 4.50 4.70 4.40 0 0 0
27/10/2022
4.50
 331,200 4.30 4.60 4.20 0 0 0
26/10/2022
4.30
 272,300 4.20 4.40 4.20 0 0 0
25/10/2022
4.20
 204,500 4.10 4.40 3.90 0 0 0
24/10/2022
4.10
 391,420 4.60 4.70 4 0 0 0
21/10/2022
4.60
 381,200 5 5 4.50 0 0 0
20/10/2022
5
 254,018 5.10 5.10 4.90 0 0 0
19/10/2022
5.10
 318,173 5.50 5.60 5 0 0 0
18/10/2022
5.50
 971,400 4.90 5.50 4.90 0 0 0
17/10/2022
4.90
 327,310 4.80 5 4.70 0 0 0
14/10/2022
4.80
 456,106 4.40 4.80 4.50 0 0 0
13/10/2022
4.40
 168,900 4.40 4.50 4.30 0 0 0
12/10/2022
4.40
 215,602 4.20 4.70 4.10 0 0 0
11/10/2022
4.20
 266,741 4.70 4.70 4 0 0 0
10/10/2022
4.70
 279,106 4.60 4.80 4.20 0 0 0
07/10/2022
4.60
 595,683 5.30 5.40 4.60 0 0 0
06/10/2022
5.30
 474,759 5.90 5.90 5.10 0 0 0
05/10/2022
5.90
 311,569 5.70 6 5.60 0 0 0
04/10/2022
5.70
 1,215,905 6.10 6.60 5.60 0 0 0
03/10/2022
6.10
 753,462 6.60 7.10 5.90 0 0 0
30/09/2022
6.60
 891,502 7.30 7.30 6.30 0 0 0
29/09/2022
7.30
 250,825 7.60 7.90 7.20 0 0 0
28/09/2022
7.60
 1,616,574 7.80 8.50 7.30 0 0 0
27/09/2022
7.80
 396,000 7.50 7.80 7.20 0 0 0
26/09/2022
7.50
 1,481,300 8.70 8.90 7.40 0 0 0
23/09/2022
8.70
 752,950 9.10 9.10 8.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |