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)
19/04/2019
13.98
 16,600 14.29 14.29 13.98 0 0 0
18/04/2019
14.29
 16,350 14.21 14.52 13.83 0 0 0
17/04/2019
14.21
 16,900 14.21 15.05 14.21 0 0 0
16/04/2019
14.21
 43,700 14.74 14.74 14.14 0 0 0
12/04/2019
14.74
 27,400 14.67 15.88 14.67 0 0 0
11/04/2019
14.67
 22,475 15.20 15.50 14.67 0 0 0
10/04/2019
15.20
 60,680 15.66 16.34 14.90 0 0 0
09/04/2019
15.66
 29,811 16.11 17.10 15.66 0 0 0
08/04/2019
16.11
 39,700 16.87 16.87 15.58 0 0 0
05/04/2019
16.87
 57,930 15.28 17.33 15.66 0 0 0
04/04/2019
15.28
 18,110 16.57 16.72 15.20 0 0 0
03/04/2019
16.57
 51,928 15.88 17.78 15.96 0 0 0
02/04/2019
15.88
 74,270 13.68 15.88 13.76 0 0 0
01/04/2019
13.68
 24,300 13.83 13.98 13.53 0 0 0
29/03/2019
13.83
 22,713 14.36 14.36 13.83 0 0 0
28/03/2019
14.36
 10,600 14.44 14.67 14.14 0 0 0
27/03/2019
14.44
 23,400 14.44 14.82 14.06 0 0 0
26/03/2019
14.44
 25,910 13.45 14.90 14.06 0 0 0
25/03/2019
13.45
 47,352 14.59 15.20 13.45 0 0 0
22/03/2019
14.59
 39,210 15.20 15.20 14.06 0 0 0
21/03/2019
15.20
 44,800 16.19 16.57 15.20 0 0 0
20/03/2019
16.19
 33,600 16.42 16.72 15.58 0 0 0
19/03/2019
16.42
 36,615 17.10 17.48 15.96 0 0 0
18/03/2019
17.10
 38,930 15.88 17.48 15.28 0 0 0
15/03/2019
15.88
 62,210 16.57 16.64 15.50 0 0 0
14/03/2019
16.57
 66,485 17.78 18.09 15.96 0 0 0
13/03/2019
17.78
 28,610 18.54 20.37 16.72 0 0 0
12/03/2019
18.54
 55,269 15.96 18.54 16.19 0 0 0
11/03/2019
15.96
 126,950 18.54 19.38 15.81 0 0 0
08/03/2019
18.54
 1,995 19.00 19.00 18.54 0 0 0
07/03/2019
19.00
 196,559 22.34 25.54 19.00 0 0 0
06/03/2019
22.34
 51,120 19.61 22.34 20.90 0 0 0
05/03/2019
19.61
 97,200 17.18 19.61 17.86 0 0 0
04/03/2019
17.18
 55,830 15.58 17.18 16.19 0 0 0
01/03/2019
15.58
 111,768 14.36 15.88 14.44 0 0 0
28/02/2019
14.36
 182,405 13.22 15.20 13.60 0 0 0
27/02/2019
13.22
 53,520 12.92 13.68 12.92 0 0 0
26/02/2019
12.92
 99,935 12.77 13.07 12.69 0 0 0
25/02/2019
12.77
 129,250 11.78 13.00 12.08 0 0 0
22/02/2019
11.78
 57,100 12.24 12.69 11.55 0 0 0
21/02/2019
12.24
 94,140 12.92 13.22 11.48 0 0 0
20/02/2019
12.92
 103,055 12.54 13.30 12.54 0 0 0
19/02/2019
12.54
 114,300 12.31 13.22 12.24 0 0 0
18/02/2019
12.31
 124,900 11.48 12.31 11.55 0 0 0
15/02/2019
11.48
 45,700 11.55 11.55 11.25 0 0 0
14/02/2019
11.55
 37,300 11.48 11.63 11.48 0 0 0
13/02/2019
11.48
 98,600 11.40 11.78 11.40 0 0 0
12/02/2019
11.40
 110,500 11.32 11.55 11.32 0 0 0
11/02/2019
11.32
 23,000 10.94 11.55 11.17 0 0 0
01/02/2019
10.94
 19,900 10.87 11.10 10.49 0 0 0
31/01/2019
10.87
 7,400 11.02 11.25 10.79 0 0 0
30/01/2019
11.02
 9,600 11.02 11.17 11.02 0 0 0
29/01/2019
11.02
 32,700 11.17 11.40 10.94 0 0 0
28/01/2019
11.17
 6,600 11.25 11.25 10.94 0 0 0
25/01/2019
11.25
 8,200 11.17 11.63 11.10 0 0 0
24/01/2019
11.17
 33,500 11.25 11.70 11.17 0 0 0
23/01/2019
11.25
 19,300 11.32 11.48 11.02 0 0 0
22/01/2019
11.32
 20,800 11.25 11.55 11.02 0 0 0
21/01/2019
11.25
 24,600 11.48 11.70 11.17 0 0 0
18/01/2019
11.48
 38,585 11.25 11.70 11.25 0 0 0
17/01/2019
11.25
 2,800 11.40 11.40 11.25 0 0 0
16/01/2019
11.40
 22,900 11.40 11.86 11.17 0 0 0
15/01/2019
11.40
 6,615 11.70 11.70 11.10 0 0 0
14/01/2019
11.70
 29,940 11.55 12.01 11.40 0 0 0
11/01/2019
11.55
 34,249 11.48 11.93 11.48 0 0 0
10/01/2019
11.48
 70,900 11.55 11.55 10.94 0 0 0
09/01/2019
11.55
 29,430 11.63 12.01 11.17 0 0 0
08/01/2019
11.63
 31,169 11.55 12.84 11.40 0 0 0
07/01/2019
11.55
 24,701 11.10 12.01 11.48 0 0 0
04/01/2019
11.10
 12,000 11.55 11.70 11.02 0 0 0
03/01/2019
11.55
 10,731 11.86 11.86 10.94 0 0 0
02/01/2019
11.86
 93,300 11.25 12.54 11.63 0 0 0
28/12/2018
11.25
 30,670 10.94 11.40 10.64 0 0 0
27/12/2018
10.94
 40,217 11.32 11.86 10.87 0 0 0
26/12/2018
11.32
 16,800 11.40 12.01 11.32 0 0 0
25/12/2018
11.40
 7,600 12.24 12.84 11.25 0 0 0
24/12/2018
12.24
 174,035 10.64 12.31 11.17 0 0 0
21/12/2018
10.64
 18,592 11.10 11.25 10.56 0 0 0
20/12/2018
11.10
 3,436 11.32 11.40 10.41 0 0 0
19/12/2018
11.32
 21,800 11.25 12.01 10.49 0 0 0
18/12/2018
11.25
 18,205 11.70 12.24 11.02 0 0 0
17/12/2018
11.70
 22,801 11.93 12.46 11.55 0 0 0
14/12/2018
11.93
 62,861 12.01 12.92 11.93 0 0 0
13/12/2018
12.01
 65,434 11.70 12.08 11.02 0 0 0
12/12/2018
11.70
 41,478 10.79 12.24 10.64 0 0 0
11/12/2018
10.79
 43,870 11.02 11.40 10.64 0 0 0
10/12/2018
11.02
 15,800 11.55 11.70 10.87 0 0 0
07/12/2018
11.55
 50,376 11.40 12.01 11.17 0 0 0
06/12/2018
11.40
 27,779 11.78 12.16 11.40 0 0 0
05/12/2018
11.78
 12,200 12.16 12.39 11.70 0 0 0
04/12/2018
12.16
 26,555 12.16 12.92 11.86 0 0 0
03/12/2018
12.16
 39,960 11.70 12.69 11.25 0 0 0
30/11/2018
11.70
 30,401 11.40 12.39 11.10 0 0 0
29/11/2018
11.40
 70,160 12.16 13.38 11.40 0 0 0
28/11/2018
12.16
 42,500 11.70 13.53 11.25 0 0 0
27/11/2018
11.70
 33,100 12.69 12.92 11.55 0 0 0
26/11/2018
12.69
 31,630 15.05 15.05 12.69 0 0 0
23/11/2018
15.05
 113,620 13.30 15.05 13.22 0 0 0
22/11/2018
13.30
 119,815 11.55 13.30 10.64 0 0 0
21/11/2018
11.55
 131,080 13.30 13.68 11.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |