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)
27/05/2020
5.17
 7,000 4.94 5.40 4.94 0 0 0
26/05/2020
4.94
 11,690 5.32 5.32 4.86 0 0 0
25/05/2020
5.47
 400 5.70 5.70 5.47 0 0 0
22/05/2020
5.40
 29,900 4.71 5.40 4.71 0 0 0
21/05/2020
4.79
 24,500 4.33 4.94 4.33 0 0 0
20/05/2020
5.09
 16,300 5.17 5.40 5.09 0 0 0
19/05/2020
5.55
 63,323 6.23 6.23 4.79 0 0 0
18/05/2020
5.47
 14,310 5.47 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 3.88 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 3.72 4.03 3.65 0 0 0
11/05/2020
3.80
 4,300 3.88 3.88 3.72 0 0 0
08/05/2020
3.72
 11,470 3.95 3.95 3.65 0 0 0
07/05/2020
3.72
 18,000 3.80 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 3.72 3.72 3.72 0 0 0
04/05/2020
3.80
 6,812 3.80 3.80 3.65 0 0 0
29/04/2020
3.80
 6,750 3.95 3.95 3.57 0 0 0
28/04/2020
3.65
 410 3.65 3.65 3.65 0 0 0
27/04/2020
3.80
 5,700 3.80 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 3.27 3.65 3.27 0 0 0
21/04/2020
3.19
 25,800 3.57 3.57 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 3.72 3.95 3.57 0 0 0
16/04/2020
3.88
 3,500 3.80 3.88 3.65 0 0 0
15/04/2020
4.03
 1,600 4.56 4.56 4.03 0 0 0
14/04/2020
4.03
 0 4.03 4.03 4.03 0 0 0
13/04/2020
4.10
 11,200 4.26 4.26 3.72 0 0 0
10/04/2020
3.72
 4,600 3.95 3.95 3.72 0 0 0
09/04/2020
3.65
 2,800 4.18 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 3.65 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 3.80 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 4.03 4.03 3.19 0 0 0
27/03/2020
3.80
 5,200 3.80 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 3.95 3.95 3.95 0 0 0
20/03/2020
4.18
 3,800 4.71 4.79 4.18 0 0 0
19/03/2020
4.26
 6,500 4.56 4.56 3.95 0 0 0
18/03/2020
4.18
 13,700 4.18 4.18 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 4.03 4.26 3.95 0 0 0
13/03/2020
3.95
 18,000 3.88 4.48 3.88 0 0 0
12/03/2020
4.48
 5,100 4.64 4.64 4.48 0 0 0
10/03/2020
5.24
 3,600 4.56 5.24 4.56 0 0 0
09/03/2020
5.02
 16,900 5.32 5.32 5.02 0 0 0
06/03/2020
6.08
 3,300 5.85 6.23 5.70 0 0 0
05/03/2020
6.08
 19,849 6.23 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 5.70 5.93 5.55 0 0 0
02/03/2020
5.55
 9,200 5.32 6.00 5.32 0 0 0
28/02/2020
5.70
 7,800 5.85 5.85 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 6.00 6.23 5.78 0 0 0
24/02/2020
5.85
 3,200 6.16 6.16 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 6.00 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 6.46 6.46 5.70 0 0 0
14/02/2020
6.61
 7,100 6.38 6.84 6.38 0 0 0
13/02/2020
6.54
 3,200 6.61 6.61 6.31 0 0 0
12/02/2020
7.14
 41,221 6.84 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 6.46 6.46 6.08 0 0 0
07/02/2020
6.38
 8,600 6.61 6.61 6.31 0 0 0
06/02/2020
6.38
 12,200 6.08 6.84 5.85 0 0 0
05/02/2020
6.76
 6,180 6.92 6.92 6.76 0 0 0
04/02/2020
6.92
 9,200 6.99 7.22 6.76 0 0 0
03/02/2020
6.99
 14,300 7.07 7.07 6.99 0 0 0
31/01/2020
8.21
 14,500 8.28 8.44 8.21 0 0 0
30/01/2020
8.66
 12,200 9.65 9.65 8.66 0 0 0
22/01/2020
8.59
 2,200 8.97 9.04 8.59 0 0 0
21/01/2020
8.74
 1,300 8.44 8.74 8.36 0 0 0
20/01/2020
8.36
 5,800 8.51 8.97 8.36 0 0 0
17/01/2020
9.12
 4,100 9.12 9.12 8.66 0 0 0
16/01/2020
9.20
 2,200 9.35 9.35 9.20 0 0 0
15/01/2020
9.12
 1,100 9.42 9.42 9.12 0 0 0
14/01/2020
9.58
 1,400 9.65 9.65 9.50 0 0 0
13/01/2020
9.73
 27,200 9.65 9.73 9.65 0 0 0
10/01/2020
9.35
 1,400 9.88 9.88 9.35 0 0 0
09/01/2020
9.73
 100 9.73 9.73 9.73 0 0 0
08/01/2020
9.35
 8,800 9.58 9.58 9.35 0 0 0
07/01/2020
9.73
 6,200 9.96 9.96 9.65 0 0 0
06/01/2020
10.11
 21,500 10.03 10.11 10.03 0 0 0
03/01/2020
9.73
 3,300 9.73 9.73 9.73 0 0 0
02/01/2020
9.73
 1,000 9.73 9.73 9.73 0 0 0
31/12/2019
9.88
 6,800 9.80 9.88 9.58 0 0 0
30/12/2019
9.65
 29,510 10.41 10.41 9.65 0 0 0
27/12/2019
9.58
 2,200 9.73 9.73 9.50 0 0 0
26/12/2019
10.18
 0 10.18 10.18 10.18 0 0 0

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