CTCP CENCON Việt Nam (cen)

2.20
0.10
(4.76%)
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
(2024-10-23) 		-0.10 -4.55% 691,857 0 0
2
2.20
2.20
2 tháng
(2024-09-23) 		0.10 5% 1,761,414 0 0
2
2.30
2.20
3 tháng
(2024-08-26) 		0.10 5% 2,814,274 0 0
1.70
2.30
2.20
6 tháng
(2024-05-27) 		-0.60 -22.22% 6,595,904 0 0
1.70
2.70
2.20
12 tháng
(2023-11-28) 		-3.70 -63.79% 50,490,292 0 0
1.70
6.10
2.20
24 tháng
(2022-12-05) 		-2.50 -54.35% 210,888,807 0 0
1.70
10.40
2.20
36 tháng
(2021-12-08) 		-14.85 -87.61% 322,386,938 0 0
1.70
19.37
2.20
60 tháng
(2019-12-19) 		-8.01 -79.22% 349,339,006 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)
01/07/2020
4.56
 4,400 4.56 4.71 4.26 0 0 0
30/06/2020
4.56
 5,200 4.48 4.71 4.33 0 0 0
29/06/2020
4.48
 2,600 4.71 4.71 4.48 0 0 0
26/06/2020
4.71
 10,000 4.86 5.24 4.56 0 0 0
25/06/2020
4.86
 5,100 4.71 5.09 4.86 0 0 0
24/06/2020
4.71
 15,310 5.09 5.47 4.71 0 0 0
23/06/2020
5.09
 13,816 4.94 5.40 5.09 0 0 0
22/06/2020
4.94
 6,500 4.86 5.17 4.94 0 0 0
19/06/2020
4.86
 9,400 5.09 5.17 4.79 0 0 0
18/06/2020
5.09
 5,600 4.79 5.09 4.71 0 0 0
17/06/2020
4.79
 13,710 4.94 4.94 4.79 0 0 0
16/06/2020
4.94
 9,300 4.94 5.24 4.79 0 0 0
15/06/2020
4.94
 31,500 6.08 6.08 4.94 0 0 0
12/06/2020
6.08
 9,600 4.86 6.08 4.94 0 0 0
11/06/2020
4.86
 8,610 5.70 5.70 4.86 0 0 0
10/06/2020
5.70
 59,900 5.02 5.70 4.86 0 0 0
09/06/2020
5.02
 6,800 4.94 5.02 4.79 0 0 0
08/06/2020
4.94
 12,020 4.71 5.02 4.64 0 0 0
05/06/2020
4.71
 6,000 4.71 4.79 4.64 0 0 0
04/06/2020
4.71
 11,200 4.94 4.94 4.71 0 0 0
03/06/2020
4.94
 5,200 4.94 5.02 4.94 0 0 0
02/06/2020
4.94
 2,700 4.94 5.02 4.86 0 0 0
01/06/2020
4.94
 6,610 4.86 5.09 4.71 0 0 0
29/05/2020
4.86
 21,070 5.17 5.17 4.56 0 0 0
28/05/2020
5.17
 1,900 5.17 5.47 5.02 0 0 0
27/05/2020
5.17
 7,000 4.94 5.40 4.94 0 0 0
26/05/2020
4.94
 11,690 5.47 5.47 4.86 0 0 0
25/05/2020
5.47
 400 5.40 5.70 5.47 0 0 0
22/05/2020
5.40
 29,900 4.79 5.40 4.71 0 0 0
21/05/2020
4.79
 24,500 5.09 5.09 4.33 0 0 0
20/05/2020
5.09
 16,300 5.55 5.55 5.09 0 0 0
19/05/2020
5.55
 63,323 5.47 6.23 4.79 0 0 0
18/05/2020
5.47
 14,310 4.79 5.47 5.47 0 0 0
15/05/2020
4.79
 11,100 4.26 4.79 4.26 0 0 0
14/05/2020
4.26
 22,593 3.80 4.26 3.88 0 0 0
13/05/2020
3.80
 8,700 3.72 3.80 3.65 0 0 0
12/05/2020
3.72
 5,240 3.80 4.03 3.65 0 0 0
11/05/2020
3.80
 4,300 3.72 3.88 3.72 0 0 0
08/05/2020
3.72
 11,470 3.72 3.95 3.65 0 0 0
07/05/2020
3.72
 18,000 3.72 3.88 3.72 0 0 0
06/05/2020
3.72
 15,700 3.72 3.95 3.72 0 0 0
05/05/2020
3.72
 600 3.80 3.80 3.72 0 0 0
04/05/2020
3.80
 6,800 3.80 3.80 3.65 0 0 0
29/04/2020
3.80
 6,750 3.65 3.95 3.57 0 0 0
28/04/2020
3.65
 410 3.80 3.80 3.65 0 0 0
27/04/2020
3.80
 5,700 3.50 3.80 3.80 0 0 0
24/04/2020
3.50
 14,800 3.95 3.95 3.50 0 0 0
23/04/2020
3.95
 9,800 3.65 3.95 3.65 0 0 0
22/04/2020
3.65
 8,800 3.19 3.65 3.27 0 0 0
21/04/2020
3.19
 25,800 3.65 3.65 3.12 0 0 0
20/04/2020
3.65
 11,200 3.57 3.72 3.27 0 0 0
17/04/2020
3.57
 20,600 3.88 3.95 3.57 0 0 0
16/04/2020
3.88
 3,500 4.03 4.03 3.65 0 0 0
15/04/2020
4.03
 1,600 4.03 4.56 4.03 0 0 0
14/04/2020
4.03
 0 4.10 4.03 4.03 0 0 0
13/04/2020
4.10
 11,200 3.72 4.26 3.72 0 0 0
10/04/2020
3.72
 4,600 3.65 3.95 3.72 0 0 0
09/04/2020
3.65
 2,800 3.88 4.18 3.34 0 0 0
08/04/2020
3.88
 1,900 3.95 4.03 3.72 0 0 0
07/04/2020
3.95
 9,903 3.95 4.10 3.65 0 0 0
06/04/2020
3.95
 7,100 4.03 4.10 3.65 0 0 0
03/04/2020
4.03
 3,400 3.65 4.10 3.80 0 0 0
01/04/2020
3.65
 13,000 3.19 3.65 2.81 0 0 0
31/03/2020
3.19
 100 3.19 3.19 3.19 0 0 0
30/03/2020
3.19
 8,000 3.80 4.03 3.19 0 0 0
27/03/2020
3.80
 5,200 3.88 3.88 3.57 0 0 0
26/03/2020
3.88
 10,300 4.18 4.18 3.88 0 0 0
25/03/2020
4.18
 7,200 4.18 4.18 4.03 0 0 0
24/03/2020
4.18
 6,200 3.95 4.18 3.95 0 0 0
23/03/2020
3.95
 5,000 4.18 4.18 3.95 0 0 0
20/03/2020
4.18
 3,800 4.26 4.79 4.18 0 0 0
19/03/2020
4.26
 6,500 4.18 4.56 3.95 0 0 0
18/03/2020
4.18
 13,700 4.41 4.41 3.88 0 0 0
17/03/2020
4.41
 323 4.26 4.41 4.26 0 0 0
16/03/2020
4.26
 7,200 3.95 4.26 3.95 0 0 0
13/03/2020
3.95
 18,000 4.48 4.48 3.88 0 0 0
12/03/2020
4.48
 5,100 4.86 4.86 4.48 0 0 0
11/03/2020
4.86
 15,300 5.24 5.55 4.86 0 0 0
10/03/2020
5.24
 3,600 5.02 5.24 4.56 0 0 0
09/03/2020
5.02
 16,900 6.08 6.08 5.02 0 0 0
06/03/2020
6.08
 3,300 6.08 6.23 5.70 0 0 0
05/03/2020
6.08
 19,849 6.16 6.69 6.08 0 0 0
04/03/2020
6.16
 11,301 5.55 6.16 5.78 0 0 0
03/03/2020
5.55
 28,800 5.55 5.93 5.55 0 0 0
02/03/2020
5.55
 9,200 5.70 6.00 5.32 0 0 0
28/02/2020
5.70
 7,800 6.08 6.08 5.47 0 0 0
27/02/2020
6.08
 8,400 5.93 6.16 5.85 0 0 0
26/02/2020
5.93
 2,300 6.08 6.08 5.93 0 0 0
25/02/2020
6.08
 24,700 5.85 6.23 5.78 0 0 0
24/02/2020
5.85
 3,200 6.31 6.31 5.85 0 0 0
21/02/2020
6.31
 1,400 6.46 6.46 6.23 0 0 0
20/02/2020
6.46
 6,900 6.08 6.46 6.08 0 0 0
19/02/2020
6.08
 3,140 5.70 6.23 5.85 0 0 0
18/02/2020
5.70
 23,700 6.31 6.38 5.70 0 0 0
17/02/2020
6.31
 8,700 6.61 6.61 5.70 0 0 0
14/02/2020
6.61
 7,100 6.54 6.84 6.38 0 0 0
13/02/2020
6.54
 3,200 7.14 7.14 6.31 0 0 0
12/02/2020
7.14
 41,221 6.54 7.22 6.84 0 0 0
11/02/2020
6.54
 9,200 6.08 6.69 6.08 0 0 0
10/02/2020
6.08
 7,420 6.38 6.46 6.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |