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)
20/11/2018
13.30
 107,500 13.53 15.50 13.30 0 0 0
19/11/2018
13.53
 37,815 13.76 15.96 13.45 0 0 0
16/11/2018
13.76
 31,400 15.12 15.96 13.45 0 0 0
15/11/2018
15.12
 71,600 15.43 17.33 15.12 0 0 0
14/11/2018
15.43
 72,875 16.34 18.39 15.43 0 0 0
13/11/2018
16.34
 106,800 15.88 16.87 14.90 0 0 0
12/11/2018
15.88
 58,200 15.66 15.88 14.67 0 0 0
09/11/2018
15.66
 61,820 15.50 17.63 15.43 0 0 0
08/11/2018
15.50
 95,035 14.74 16.72 14.90 0 0 0
07/11/2018
14.74
 116,600 16.49 16.49 14.74 0 0 0
06/11/2018
16.49
 63,300 17.86 18.24 16.49 0 0 0
05/11/2018
17.86
 51,035 15.58 17.94 16.72 0 0 0
02/11/2018
15.58
 236,900 17.48 17.48 15.58 0 0 0
01/11/2018
17.48
 56,640 19.76 21.13 17.48 0 0 0
31/10/2018
19.76
 47,010 20.06 21.36 19.68 0 0 0
30/10/2018
20.06
 138,735 21.51 23.33 20.06 0 0 0
29/10/2018
21.51
 197,240 24.32 27.74 20.60 0 0 0
26/10/2018
24.32
 79,000 20.67 24.32 21.74 0 0 0
25/10/2018
20.67
 141,820 24.70 25.00 20.67 0 0 0
24/10/2018
24.70
 22,300 24.47 25.08 23.56 0 0 0
23/10/2018
24.47
 27,900 26.07 28.80 23.79 0 0 0
22/10/2018
26.07
 87,270 26.98 28.20 25.46 0 0 0
19/10/2018
26.98
 172,600 30.17 31.62 25.76 0 0 0
18/10/2018
30.17
 59,300 28.73 31.08 27.36 0 0 0
17/10/2018
28.73
 205,400 32.22 32.22 28.73 0 0 0
16/10/2018
32.22
 66,310 31.46 34.96 30.93 0 0 0
15/10/2018
31.46
 26,911 26.75 31.46 27.59 0 0 0
12/10/2018
26.75
 219,710 30.48 31.92 26.68 0 0 0
11/10/2018
30.48
 59,700 35.80 35.80 30.48 0 0 0
10/10/2018
35.80
 61,485 34.20 36.48 34.66 0 0 0
09/10/2018
34.20
 69,700 32.60 36.48 28.50 0 0 0
08/10/2018
32.60
 184,710 35.26 40.51 30.02 0 0 0
05/10/2018
35.26
 12,935 32.83 35.26 34.96 0 0 0
04/10/2018
32.83
 51,365 28.42 32.83 24.40 0 0 0
03/10/2018
28.42
 24,100 33.06 33.06 28.42 0 0 0
02/10/2018
33.06
 76,400 37.77 39.06 33.06 0 0 0
01/10/2018
37.77
 170,200 40.66 45.60 37.47 0 0 0
28/09/2018
40.66
 76,145 40.96 44.84 38.76 0 0 0
27/09/2018
40.96
 60,900 39.98 41.42 38.30 0 0 0
26/09/2018
39.98
 157,300 46.36 51.68 38.91 0 0 0
25/09/2018
46.36
 45,600 40.20 46.36 40.20 0 0 0
24/09/2018
40.20
 72,500 45.07 46.36 39.60 0 0 0
21/09/2018
45.07
 92,900 53.43 59.21 45.07 0 0 0
20/09/2018
53.43
 96,800 70.99 70.99 49.02 0 0 0
19/09/2018
70.99
 48,700 61.79 70.99 52.59 0 0 0
18/09/2018
61.79
 59,900 63.23 63.23 61.79 0 0 0
17/09/2018
63.23
 15,900 74.41 82.84 63.23 0 0 0
14/09/2018
74.41
 40,400 64.83 74.41 70.61 0 0 0
13/09/2018
64.83
 29,600 56.39 64.83 62.47 0 0 0
12/09/2018
56.39
 50,000 59.21 59.21 56.39 0 0 0
11/09/2018
59.21
 17,100 51.53 59.21 43.85 0 0 0
10/09/2018
51.53
 4,500 60.57 60.57 51.53 0 0 0
07/09/2018
60.57
 24,200 68.93 68.93 60.57 0 0 0
06/09/2018
68.93
 11,000 76.76 81.02 68.93 0 0 0
05/09/2018
76.76
 27,700 91.20 91.20 76.76 0 0 0
04/09/2018
91.20
 5,100 85.43 91.20 86.79 0 0 0
31/08/2018
85.43
 17,600 96.22 98.80 82.77 0 0 0
30/08/2018
96.22
 17,000 108.45 121.60 92.19 0 0 0
29/08/2018
108.45
 14,200 117.12 117.12 105.64 0 0 0
28/08/2018
117.12
 21,100 99.33 117.12 86.57 0 0 0
27/08/2018
99.33
 17,700 114.46 134.22 99.26 0 0 0
24/08/2018
114.46
 5,700 133.91 133.91 114.46 0 0 0
23/08/2018
133.91
 25,200 158.16 158.16 133.84 0 0 0
22/08/2018
158.16
 7,700 137.56 158.16 144.40 0 0 0
21/08/2018
137.56
 19,000 119.70 137.56 136.80 0 0 0
20/08/2018
119.70
 22,800 104.12 119.70 114.00 0 0 0
17/08/2018
104.12
 1,000 104.20 104.20 104.05 0 0 0
16/08/2018
104.20
 600 103.97 104.43 103.89 0 0 0
15/08/2018
103.97
 1,600 103.97 104.05 103.89 0 0 0
14/08/2018
103.97
 2,100 103.67 103.97 103.67 0 0 0
13/08/2018
103.67
 7,700 103.44 103.67 103.36 0 0 0
10/08/2018
103.44
 1,500 120.84 120.84 103.44 0 0 0
09/08/2018: Cổ tức tiền mặt tỉ lệ: 5%
09/08/2018
120.84
 20,000 116.21 120.84 102.75 0 0 0
08/08/2018
116.21
 24,400 136.89 154.99 116.21 0 0 0
07/08/2018
136.89
 15,400 119.09 136.89 118.93 0 0 0
06/08/2018
119.09
 27,100 103.56 119.09 118.18 0 0 0
03/08/2018
103.56
 25,800 90.07 103.56 103.48 0 0 0
02/08/2018
90.07
 4,300 78.33 90.07 90.07 0 0 0
01/08/2018
78.33
 1,500 68.18 78.33 78.25 0 0 0
31/07/2018
68.18
 600 68.18 68.18 68.18 0 0 0
30/07/2018
68.18
 500 68.18 68.18 68.18 0 0 0
27/07/2018
68.18
 600 68.18 68.25 68.18 0 0 0
26/07/2018
68.18
 800 68.03 68.18 68.18 0 0 0
25/07/2018
68.03
 800 68.63 68.63 68.03 0 0 0
24/07/2018
68.63
 1,200 69.39 69.39 68.63 0 0 0
23/07/2018
69.39
 200 60.83 69.39 69.39 0 0 0
20/07/2018
60.83
 1,800 52.95 60.83 60.83 0 0 0
19/07/2018
52.95
 1,500 46.06 52.95 52.95 0 0 0
18/07/2018
46.06
 1,400 40.07 46.06 46.06 0 0 0
17/07/2018
40.07
 900 34.85 40.07 40.07 0 0 0
16/07/2018
34.85
 400 30.30 34.85 34.85 0 0 0
13/07/2018
30.30
 100 30.30 30.30 30.30 0 0 0
12/07/2018
30.30
 200 30.30 30.30 30.30 0 0 0
11/07/2018
30.30
 100 30.30 30.30 30.30 0 0 0
10/07/2018
30.30
 1,100 31.74 31.74 30.30 0 0 0
09/07/2018
31.74
 900 32.88 32.88 31.74 0 0 0
06/07/2018
32.88
 300 33.33 33.33 32.88 0 0 0
05/07/2018
33.33
 5,400 30.30 33.33 33.33 0 0 0
04/07/2018
30.30
 1,700 26.36 30.30 30.30 0 0 0
03/07/2018
26.36
 0 26.36 26.36 26.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |