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)
13/09/2023
7.20
 1,022,900 7 7.40 6.90 0 0 0
12/09/2023
7
 540,300 6.80 7 6.70 0 0 0
11/09/2023
6.80
 3,449,300 6.60 7.10 6.40 0 0 0
08/09/2023
6.60
 962,800 6.70 6.70 6.40 0 0 0
07/09/2023
6.70
 1,181,500 6.70 6.80 6.40 0 0 0
06/09/2023
6.70
 540,200 6.90 6.90 6.50 0 0 0
05/09/2023
6.90
 360,700 6.70 6.90 6.70 0 0 0
31/08/2023
6.70
 536,100 6.60 6.80 6.50 0 0 0
30/08/2023
6.60
 224,400 6.60 6.80 6.40 0 0 0
29/08/2023
6.60
 328,400 6.70 6.80 6.50 0 0 0
28/08/2023
6.70
 213,900 6.50 6.70 6.40 0 0 0
25/08/2023
6.50
 840,100 6.50 6.90 6.50 0 0 0
24/08/2023
6.50
 244,400 6.30 6.50 6.20 0 0 0
23/08/2023
6.30
 421,000 6.30 6.60 6.10 0 0 0
22/08/2023
6.30
 411,800 6.40 6.70 5.80 0 0 0
21/08/2023
6.40
 240,700 6.40 6.50 6.10 0 0 0
18/08/2023
6.40
 1,252,900 7.50 7.50 6.30 0 0 0
17/08/2023
7.50
 223,700 7.60 7.70 7.30 0 0 0
16/08/2023
7.60
 293,700 7.50 7.70 7.40 0 0 0
15/08/2023
7.50
 632,800 7.40 7.80 7.30 0 0 0
14/08/2023
7.40
 644,400 7.50 7.60 7.20 0 0 0
11/08/2023
7.50
 645,500 7.60 7.80 7 0 0 0
10/08/2023
7.60
 562,400 7.80 8 7.40 0 0 0
09/08/2023
7.80
 523,000 7.90 7.90 7.50 0 0 0
08/08/2023
7.90
 1,735,000 7.10 8 7.10 0 0 0
07/08/2023
7.10
 518,400 7 7.20 6.90 0 0 0
04/08/2023
7
 349,500 6.90 7 6.80 0 0 0
03/08/2023
6.90
 321,600 7 7 6.70 0 0 0
02/08/2023
7
 408,700 7 7.10 6.70 0 0 0
01/08/2023
7
 678,600 7.10 7.20 6.90 0 0 0
31/07/2023
7.10
 730,100 6.90 7.20 6.90 0 0 0
28/07/2023
6.90
 502,100 6.90 7 6.80 0 0 0
27/07/2023
6.90
 599,000 7.10 7.10 6.70 0 0 0
26/07/2023
7.10
 673,800 7.20 7.30 6.80 0 0 0
25/07/2023
7.20
 1,036,300 7.10 7.60 7.10 0 0 0
24/07/2023
7.10
 720,300 6.90 7.10 6.80 0 0 0
21/07/2023
6.90
 600,500 6.90 7.10 6.70 0 0 0
20/07/2023
6.90
 326,000 6.90 7 6.60 0 0 0
19/07/2023
6.90
 708,200 6.70 7.30 6.60 0 0 0
18/07/2023
6.70
 629,200 6.90 6.90 6.60 0 0 0
17/07/2023
6.90
 810,300 6.90 7.10 6.70 0 0 0
14/07/2023
6.90
 555,100 7.20 7.20 6.80 0 0 0
13/07/2023
7.20
 2,195,700 6.30 7.20 6.30 0 0 0
12/07/2023
6.30
 402,100 6.40 6.40 6.10 0 0 0
11/07/2023
6.40
 944,900 6 6.50 6.10 0 0 0
10/07/2023
6
 320,500 6 6 5.90 0 0 0
07/07/2023
6
 233,100 5.80 6 5.70 0 0 0
06/07/2023
5.80
 439,000 6 6 5.60 0 0 0
05/07/2023
6
 306,600 6.10 6.20 6 0 0 0
04/07/2023
6.10
 294,200 5.90 6.10 5.80 0 0 0
03/07/2023
5.90
 188,500 5.80 6 5.60 0 0 0
30/06/2023
5.80
 260,500 5.70 5.80 5.60 0 0 0
29/06/2023
5.70
 520,100 5.90 6 5.60 0 0 0
28/06/2023
5.90
 471,700 6.10 6.30 5.90 0 0 0
27/06/2023
6.10
 181,990 6.10 6.30 6 0 0 0
26/06/2023
6.10
 1,056,634 6.60 6.60 5.90 0 0 0
23/06/2023
6.60
 525,000 6.60 6.70 6.40 0 0 0
22/06/2023
6.60
 960,649 6.60 7.10 6.50 0 0 0
21/06/2023
6.60
 355,614 6.70 6.80 6.50 0 0 0
20/06/2023
6.70
 315,600 6.40 6.70 6.20 0 0 0
19/06/2023
6.40
 701,600 6.60 6.70 6 0 0 0
16/06/2023
6.60
 1,015,320 6.80 7.30 6.50 0 0 0
15/06/2023
6.80
 728,719 6.60 6.90 6.30 0 0 0
14/06/2023
6.60
 1,670,875 7.30 7.90 6.30 0 0 0
13/06/2023
7.30
 1,470,853 6.70 7.50 6.80 0 0 0
12/06/2023
6.70
 1,770,393 6.20 6.70 6 0 0 0
09/06/2023
6.20
 816,300 5.80 6.20 5.70 0 0 0
08/06/2023
5.80
 1,177,500 6.10 6.30 5.80 0 0 0
07/06/2023
6.10
 939,184 6.20 6.40 6 0 0 0
06/06/2023
6.20
 2,201,261 5.40 6.30 5.30 0 0 0
05/06/2023
5.40
 762,810 5.60 5.80 5.30 0 0 0
02/06/2023
5.60
 858,917 5.70 6 5.60 0 0 0
01/06/2023
5.70
 1,021,800 5.60 5.90 5.60 0 0 0
31/05/2023
5.60
 1,699,427 5.90 6.30 5.60 0 0 0
30/05/2023
5.90
 934,410 5.60 6.30 5.30 0 0 0
29/05/2023
5.60
 430,200 5 5.70 5.20 0 0 0
26/05/2023
5
 1,113,159 4.70 5 4.70 0 0 0
25/05/2023
4.70
 1,939,751 4 4.70 4.10 0 0 0
24/05/2023
4
 268,712 4 4.20 4 0 0 0
23/05/2023
4
 238,300 4 4.10 4 0 0 0
22/05/2023
4
 176,911 4 4.10 3.90 0 0 0
19/05/2023
4
 510,330 4.10 4.20 3.90 0 0 0
18/05/2023
4.10
 627,392 4.10 4.40 4.10 0 0 0
17/05/2023
4.10
 1,051,700 4 4.40 3.90 0 0 0
16/05/2023
4
 469,700 4.10 4.10 3.90 0 0 0
15/05/2023
4.10
 834,074 3.80 4.30 3.80 0 0 0
12/05/2023
3.80
 427,627 3.90 3.90 3.70 0 0 0
11/05/2023
3.90
 600,759 4 4 3.80 0 0 0
10/05/2023
4
 426,801 3.70 4 3.80 0 0 0
09/05/2023
3.70
 169,612 3.80 3.90 3.70 0 0 0
08/05/2023
3.80
 217,037 3.60 3.80 3.60 0 0 0
05/05/2023
3.60
 83,701 3.70 3.70 3.60 0 0 0
04/05/2023
3.70
 125,700 3.70 3.70 3.50 0 0 0
28/04/2023
3.70
 84,305 3.70 3.70 3.50 0 0 0
27/04/2023
3.70
 74,900 3.60 3.70 3.60 0 0 0
26/04/2023
3.60
 83,296 3.50 3.60 3.50 0 0 0
25/04/2023
3.50
 69,955 3.60 3.60 3.50 0 0 0
24/04/2023
3.60
 125,401 3.60 3.60 3.50 0 0 0
21/04/2023
3.60
 125,227 3.70 3.70 3.60 0 0 0
20/04/2023
3.70
 49,700 3.60 3.70 3.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |