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)
15/10/2018
31.46
 26,911 27.59 31.46 27.59 0 0 0
12/10/2018
26.75
 219,710 26.68 31.92 26.68 0 0 0
11/10/2018
30.48
 59,700 34.20 35.57 30.48 0 0 0
10/10/2018
35.80
 61,485 36.40 36.48 34.66 0 0 0
09/10/2018
34.20
 69,700 28.50 36.48 28.50 0 0 0
08/10/2018
32.60
 184,710 40.20 40.51 30.02 0 0 0
05/10/2018
35.26
 12,935 35.26 35.26 34.96 0 0 0
04/10/2018
32.83
 51,365 24.70 32.83 24.40 0 0 0
03/10/2018
28.42
 24,100 29.26 29.26 28.42 0 0 0
02/10/2018
33.06
 76,400 38.91 39.06 33.06 0 0 0
01/10/2018
37.77
 170,200 42.94 45.60 37.47 0 0 0
28/09/2018
40.66
 76,145 41.42 44.84 38.76 0 0 0
27/09/2018
40.96
 60,900 39.52 41.42 38.30 0 0 0
26/09/2018
39.98
 157,300 47.88 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 52.97 59.21 45.07 0 0 0
20/09/2018
53.43
 96,800 66.20 66.20 49.02 0 0 0
19/09/2018
70.99
 48,700 52.59 70.99 52.59 0 0 0
18/09/2018
61.79
 59,900 61.79 61.79 61.79 0 0 0
17/09/2018
63.23
 15,900 82.84 82.84 63.23 0 0 0
14/09/2018
74.41
 40,400 70.61 74.41 70.61 0 0 0
13/09/2018
64.83
 29,600 62.47 64.83 62.47 0 0 0
12/09/2018
56.39
 50,000 56.39 56.39 56.39 0 0 0
11/09/2018
59.21
 17,100 43.85 59.21 43.85 0 0 0
10/09/2018
51.53
 4,500 51.53 51.53 51.53 0 0 0
07/09/2018
60.57
 24,200 60.57 60.57 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 86.64 90.44 76.76 0 0 0
04/09/2018
91.20
 5,100 86.79 91.20 86.79 0 0 0
31/08/2018
85.43
 17,600 94.62 98.80 82.77 0 0 0
30/08/2018
96.22
 17,000 108.38 121.60 92.19 0 0 0
29/08/2018
108.45
 14,200 105.64 108.45 105.64 0 0 0
28/08/2018
117.12
 21,100 87.40 117.12 86.57 0 0 0
27/08/2018
99.33
 17,700 116.21 134.22 99.26 0 0 0
24/08/2018
114.46
 5,700 114.46 128.29 114.46 0 0 0
23/08/2018
133.91
 25,200 157.32 157.40 133.84 0 0 0
22/08/2018
158.16
 7,700 144.40 158.16 144.40 0 0 0
21/08/2018
137.56
 19,000 136.80 137.56 136.80 0 0 0
20/08/2018
119.70
 22,800 114.00 119.70 114.00 0 0 0
17/08/2018
104.12
 1,000 104.05 104.12 104.05 0 0 0
16/08/2018
104.20
 600 103.89 104.43 103.89 0 0 0
15/08/2018
103.97
 1,600 103.89 104.05 103.89 0 0 0
14/08/2018
103.97
 2,100 103.67 103.97 103.67 0 0 0
13/08/2018
103.67
 7,700 103.36 103.67 103.36 0 0 0
10/08/2018
103.44
 1,500 103.44 103.44 103.44 0 0 0
09/08/2018: Cổ tức tiền mặt tỉ lệ: 5%
09/08/2018
120.84
 20,000 102.75 120.84 102.75 0 0 0
08/08/2018
116.21
 24,400 135.60 154.99 116.21 0 0 0
07/08/2018
136.89
 15,400 118.93 136.89 118.93 0 0 0
06/08/2018
119.09
 27,100 118.18 119.09 118.18 0 0 0
03/08/2018
103.56
 25,800 103.56 103.56 103.48 0 0 0
02/08/2018
90.07
 4,300 90.07 90.07 90.07 0 0 0
01/08/2018
78.33
 1,500 78.33 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 68.18 68.18 68.18 0 0 0
25/07/2018
68.03
 800 68.18 68.18 68.03 0 0 0
24/07/2018
68.63
 1,200 68.94 68.94 68.63 0 0 0
23/07/2018
69.39
 200 69.39 69.39 69.39 0 0 0
20/07/2018
60.83
 1,800 60.83 60.83 60.83 0 0 0
19/07/2018
52.95
 1,500 52.95 52.95 52.95 0 0 0
18/07/2018
46.06
 1,400 46.06 46.06 46.06 0 0 0
17/07/2018
40.07
 900 40.07 40.07 40.07 0 0 0
16/07/2018
34.85
 400 34.85 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 30.60 30.60 30.30 0 0 0
09/07/2018
31.74
 900 31.89 31.89 31.74 0 0 0
06/07/2018
32.88
 300 32.88 32.88 32.88 0 0 0
05/07/2018
33.33
 5,400 33.33 33.33 33.33 0 0 0
04/07/2018
30.30
 1,700 30.30 30.30 30.30 0 0 0
03/07/2018
26.36
 0 26.36 26.36 26.36 0 0 0
02/07/2018
26.36
 1,000 26.36 26.36 26.36 0 0 0
29/06/2018
22.95
 1,000 22.95 22.95 22.95 0 0 0
28/06/2018
20.00
 1,000 20.00 20.00 20.00 0 0 0
27/06/2018
17.42
 1,000 17.42 17.42 17.42 0 0 0
26/06/2018
15.15
 600 15.15 15.15 15.15 0 0 0
25/06/2018
15.15
 300 15.15 15.15 15.15 0 0 0
22/06/2018
15.15
 500 15.15 15.15 15.15 0 0 0
21/06/2018
15.53
 500 15.53 15.53 15.53 0 0 0
20/06/2018
15.76
 400 15.76 15.76 15.76 0 0 0
19/06/2018
14.39
 200 14.39 14.39 14.39 0 0 0
18/06/2018
12.58
 100 12.58 12.58 12.58 0 0 0
15/06/2018
10.98
 100 10.98 10.98 10.98 0 0 0

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