CTCP CENCON Việt Nam (cen)

1.20
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
(2026-09-07) 		-0.20 -13.33% 45,200 0 0
1.20
1.50
1.20
2 tháng
(2026-08-06) 		-0.20 -13.33% 190,900 0 0
1.20
1.50
1.20
3 tháng
(2026-07-07) 		-0.40 -23.53% 237,300 0 0
1.20
1.70
1.20
6 tháng
(2026-04-08) 		-0.30 -18.75% 535,400 0 0
1.20
1.90
1.20
12 tháng
(2025-10-10) 		-1.20 -48% 3,703,000 0 0
1.20
2.50
1.20
24 tháng
(2024-10-15) 		-0.90 -40.91% 17,010,967 0 0
1.20
5.30
1.20
36 tháng
(2023-10-23) 		-4 -75.47% 89,623,651 0 0
1.20
6.40
1.20
60 tháng
(2021-11-01) 		-26.26 -95.28% 348,406,127 0 0
1.20
35.74
1.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/12/2021
15.18
 860,643 14.99 16.30 14.15 0 0 0
29/12/2021
14.99
 588,300 15.46 15.55 14.90 0 0 0
28/12/2021
15.55
 568,500 15.74 15.83 15.18 0 0 0
27/12/2021
15.83
 339,000 16.30 16.39 15.27 0 0 0
24/12/2021
16.20
 470,140 16.11 16.67 15.83 0 0 0
23/12/2021
16.11
 732,763 16.11 16.67 15.83 0 0 0
21/12/2021
16.30
 875,600 16.76 17.79 16.02 0 0 0
20/12/2021
16.48
 994,959 17.60 18.72 16.30 0 0 0
17/12/2021
17.60
 455,565 17.60 19.00 16.76 0 0 0
16/12/2021
17.32
 528,250 18.16 18.62 17.13 0 0 0
15/12/2021
17.32
 3,158,620 19.55 23.28 17.32 0 0 0
14/12/2021
19.00
 741,400 18.90 22.53 18.53 0 0 0
13/12/2021
18.90
 781,245 20.95 21.04 18.16 0 0 0
10/12/2021
18.44
 1,722,630 17.04 18.44 17.04 0 0 0
09/12/2021
15.92
 648,030 16.85 17.04 15.83 0 0 0
08/12/2021
16.95
 278,500 17.23 18.44 16.67 0 0 0
07/12/2021
17.32
 324,600 17.13 18.25 16.30 0 0 0
06/12/2021
16.30
 879,447 18.62 19.00 16.30 0 0 0
03/12/2021
19.09
 756,900 20.67 21.88 18.16 0 0 0
02/12/2021
20.95
 488,502 18.90 20.95 17.23 0 0 0
01/12/2021
18.06
 1,954,170 17.88 20.30 17.04 0 0 0
30/11/2021
19.18
 1,589,435 22.35 22.91 19.18 0 0 0
29/11/2021: Cổ tức tiền mặt tỉ lệ: 3.5%
29/11/2021
21.88
 278,400 26.07 27.00 20.95 0 0 0
26/11/2021
24.26
 828,317 24.26 24.26 23.89 0 0 0
25/11/2021
21.13
 628,614 21.13 21.13 21.04 0 0 0
24/11/2021
18.38
 329,920 16.54 18.38 16.54 0 0 0
23/11/2021
16.91
 173,449 16.45 17.92 14.79 0 0 0
22/11/2021
16.72
 326,604 17.92 18.93 16.72 0 0 0
19/11/2021
18.65
 840,705 23.15 23.71 18.65 0 0 0
18/11/2021
21.87
 355,710 21.59 22.97 20.40 0 0 0
17/11/2021
19.85
 1,299,653 22.60 24.62 19.85 0 0 0
16/11/2021
22.05
 450,733 23.89 25.73 22.05 0 0 0
15/11/2021
25.54
 208,534 27.47 30.78 23.43 0 0 0
12/11/2021
27.56
 328,043 27.56 27.56 20.40 0 0 0
11/11/2021
27.20
 795,630 20.21 27.20 20.21 0 0 0
10/11/2021
23.71
 137,242 23.71 23.71 23.71 0 0 0
09/11/2021
27.84
 6,858 27.84 37.58 27.84 0 0 0
08/11/2021
31.06
 36,670 34.82 41.90 31.06 0 0 0
05/11/2021
33.08
 257,809 36.29 39.33 32.80 0 0 0
04/11/2021
35.74
 175,070 36.75 38.96 31.24 0 0 0
03/11/2021
34.36
 163,138 35.65 35.74 27.29 0 0 0
02/11/2021
31.24
 233,000 31.24 31.79 29.13 0 0 0
01/11/2021
27.56
 279,238 27.84 27.84 27.56 0 0 0
29/10/2021
24.26
 88,737 24.26 24.26 23.15 0 0 0
28/10/2021
21.13
 102,818 19.30 21.13 19.30 0 0 0
27/10/2021
18.38
 101,203 17.27 18.38 17.27 0 0 0
26/10/2021
17.09
 224,352 15.07 17.09 15.07 0 0 0
25/10/2021
16.72
 228,813 14.24 16.72 14.15 0 0 0
22/10/2021
15.71
 281,000 14.24 16.08 13.05 0 0 0
21/10/2021
14.89
 162,203 15.16 15.16 13.87 0 0 0
20/10/2021
15.62
 121,400 15.90 15.90 14.98 0 0 0
19/10/2021
16.45
 339,605 16.54 18.38 15.71 0 0 0
18/10/2021
16.72
 227,803 15.07 16.72 15.07 0 0 0
15/10/2021
15.25
 159,840 13.60 15.25 13.51 0 0 0
14/10/2021
14.43
 542,932 12.59 14.43 10.75 0 0 0
13/10/2021
13.51
 219,703 15.62 15.62 12.31 0 0 0
12/10/2021
13.60
 105,623 13.60 13.60 13.60 0 0 0
11/10/2021
13.23
 292,132 12.13 13.23 11.39 0 0 0
08/10/2021
12.13
 86,800 12.68 12.96 11.39 0 0 0
07/10/2021
11.76
 49,900 11.94 12.86 11.12 0 0 0
06/10/2021
12.68
 68,000 12.40 13.41 11.39 0 0 0
05/10/2021
12.50
 25,400 14.52 14.52 12.40 0 0 0
04/10/2021
14.43
 1,005 14.43 14.43 14.43 0 0 0
01/10/2021
13.69
 44,600 12.04 13.69 12.04 0 0 0
30/09/2021
13.60
 85,803 13.32 14.24 11.39 0 0 0
29/09/2021
14.33
 57,100 12.50 14.70 12.50 0 0 0
28/09/2021
14.70
 66,520 16.63 16.63 14.06 0 0 0
27/09/2021
16.54
 61,907 16.45 16.54 16.45 0 0 0
24/09/2021
14.43
 30,600 12.86 14.43 12.86 0 0 0
23/09/2021
13.23
 64,000 11.76 13.23 11.76 0 0 0
22/09/2021
12.22
 41,500 11.58 12.96 10.02 0 0 0
21/09/2021
11.76
 27,503 11.49 11.85 11.12 0 0 0
20/09/2021
11.76
 71,100 11.76 12.77 10.66 0 0 0
17/09/2021
12.50
 40,300 11.67 12.68 11.58 0 0 0
16/09/2021
12.40
 57,100 11.03 12.40 10.47 0 0 0
15/09/2021
12.13
 232,700 10.38 12.59 10.38 0 0 0
14/09/2021
12.13
 8,200 12.13 12.40 11.85 0 0 0
13/09/2021
12.40
 3,800 13.05 13.14 11.30 0 0 0
10/09/2021
11.58
 11,503 11.58 12.22 11.39 0 0 0
09/09/2021
11.94
 1,400 11.21 11.94 11.03 0 0 0
08/09/2021
12.40
 300 12.59 12.59 12.40 0 0 0
07/09/2021
12.59
 1,500 12.77 12.86 12.59 0 0 0
06/09/2021
12.04
 9,100 12.96 12.96 11.94 0 0 0
01/09/2021
13.05
 1,300 12.86 13.05 12.04 0 0 0
31/08/2021
12.86
 1,400 11.94 12.86 11.67 0 0 0
30/08/2021
11.94
 3,300 11.21 11.94 11.21 0 0 0
27/08/2021
12.04
 3,800 11.94 12.04 11.94 0 0 0
26/08/2021
12.04
 100 12.04 12.04 12.04 0 0 0
25/08/2021
11.03
 5,600 11.12 11.12 11.03 0 0 0
24/08/2021
11.03
 8,300 11.94 11.94 10.93 0 0 0
23/08/2021
10.93
 1,900 10.93 10.93 10.93 0 0 0
20/08/2021
11.39
 25,400 10.84 12.04 10.84 0 0 0
19/08/2021
12.31
 53,700 10.93 12.31 10.66 0 0 0
18/08/2021
12.68
 22,500 13.78 13.78 11.76 0 0 0
17/08/2021
14.70
 10,900 13.78 14.70 13.78 0 0 0
16/08/2021
13.78
 63,500 11.67 13.87 11.67 0 0 0
13/08/2021
13.78
 20,400 13.78 13.78 11.85 0 0 0
12/08/2021
13.78
 43,300 13.78 13.87 13.78 0 0 0
11/08/2021
12.96
 96,500 11.49 12.96 11.49 0 0 0
10/08/2021: Quyền mua cổ phiếu: 1/2 Giá: 10 (Volume + 200%, Ratio=2)
10/08/2021
11.30
 5,400 11.30 11.30 11.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc