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)
19/04/2023
3.60
 71,068 3.70 3.70 3.60 0 0 0
18/04/2023
3.70
 60,900 3.60 3.70 3.60 0 0 0
17/04/2023
3.60
 129,300 3.70 3.70 3.60 0 0 0
14/04/2023
3.70
 163,926 3.80 3.80 3.60 0 0 0
13/04/2023
3.80
 190,208 3.80 3.80 3.60 0 0 0
12/04/2023
3.80
 357,900 3.80 3.90 3.70 0 0 0
11/04/2023
3.80
 238,300 3.90 3.90 3.70 0 0 0
10/04/2023
3.90
 276,020 3.80 4 3.70 0 0 0
07/04/2023
3.80
 226,945 3.90 4 3.70 0 0 0
06/04/2023
3.90
 738,800 3.90 4.10 3.90 0 0 0
05/04/2023
3.90
 323,900 3.80 3.90 3.70 0 0 0
04/04/2023
3.80
 272,828 3.70 3.80 3.60 0 0 0
03/04/2023
3.70
 253,400 3.50 3.70 3.60 0 0 0
31/03/2023
3.50
 126,614 3.60 3.70 3.50 0 0 0
30/03/2023
3.60
 124,800 3.70 3.70 3.50 0 0 0
29/03/2023
3.70
 69,128 3.70 3.70 3.50 0 0 0
28/03/2023
3.70
 148,132 3.60 3.70 3.50 0 0 0
27/03/2023
3.60
 172,133 3.50 3.70 3.50 0 0 0
24/03/2023
3.50
 294,296 3.60 3.70 3.50 0 0 0
23/03/2023
3.60
 109 3.60 3.60 3.60 0 0 0
22/03/2023
3.60
 345,000 3.80 3.80 3.40 0 0 0
21/03/2023
3.80
 359,549 3.90 3.90 3.60 0 0 0
20/03/2023
3.90
 254,808 3.80 3.90 3.70 0 0 0
17/03/2023
3.80
 532,002 4 4 3.70 0 0 0
16/03/2023
4
 752,300 4.30 4.30 3.60 0 0 0
15/03/2023
4.30
 691,670 3.90 4.30 3.80 0 0 0
14/03/2023
3.90
 1,688,575 3.50 3.90 3.30 0 0 0
13/03/2023
3.50
 134,100 3.50 3.50 3.40 0 0 0
10/03/2023
3.50
 183,200 3.50 3.60 3.50 0 0 0
09/03/2023
3.50
 148,633 3.40 3.60 3.50 0 0 0
08/03/2023
3.40
 131,900 3.50 3.50 3.40 0 0 0
07/03/2023
3.50
 39,300 3.50 3.60 3.40 0 0 0
06/03/2023
3.50
 57,102 3.40 3.60 3.50 0 0 0
03/03/2023
3.40
 105,430 3.50 3.60 3.30 0 0 0
02/03/2023
3.50
 89,601 3.60 3.60 3.40 0 0 0
01/03/2023
3.60
 93,199 3.50 3.60 3.40 0 0 0
28/02/2023
3.50
 73,400 3.50 3.60 3.40 0 0 0
27/02/2023
3.50
 199,092 3.50 3.60 3.40 0 0 0
24/02/2023
3.50
 105,100 3.60 3.70 3.50 0 0 0
23/02/2023
3.60
 164,300 3.60 3.70 3.40 0 0 0
22/02/2023
3.60
 169,100 3.80 3.80 3.60 0 0 0
21/02/2023
3.80
 230,100 3.80 3.90 3.70 0 0 0
20/02/2023
3.80
 261,841 3.60 3.90 3.60 0 0 0
16/02/2023
3.60
 87,500 3.60 3.70 3.60 0 0 0
15/02/2023
3.60
 72,600 3.60 3.70 3.50 0 0 0
14/02/2023
3.60
 54,100 3.50 3.70 3.50 0 0 0
13/02/2023
3.50
 176,000 3.70 3.70 3.30 0 0 0
10/02/2023
3.70
 100,100 3.70 3.80 3.60 0 0 0
09/02/2023
3.70
 105,601 3.80 3.90 3.70 0 0 0
08/02/2023
3.80
 153,761 3.80 3.90 3.70 0 0 0
07/02/2023
3.80
 127,000 3.90 4 3.70 0 0 0
06/02/2023
3.90
 195,743 3.90 4 3.80 0 0 0
03/02/2023
3.90
 70,418 3.90 4.10 3.80 0 0 0
02/02/2023
3.90
 261,724 3.90 4 3.80 0 0 0
01/02/2023
3.90
 491,883 4.30 4.50 3.90 0 0 0
31/01/2023
4.30
 302,601 4.30 4.30 4.10 0 0 0
30/01/2023
4.30
 477,900 3.90 4.30 3.90 0 0 0
27/01/2023
3.90
 213,704 3.80 4 3.80 0 0 0
19/01/2023
3.80
 256,850 3.60 3.80 3.70 0 0 0
18/01/2023
3.60
 194,000 3.70 3.70 3.50 0 0 0
17/01/2023
3.70
 135,000 3.60 3.70 3.50 0 0 0
16/01/2023
3.60
 20,100 3.60 3.70 3.50 0 0 0
13/01/2023
3.60
 135,909 3.70 3.80 3.50 0 0 0
12/01/2023
3.70
 82,700 3.70 3.80 3.60 0 0 0
11/01/2023
3.70
 137,000 3.60 3.80 3.60 0 0 0
10/01/2023
3.60
 72,800 3.70 3.70 3.60 0 0 0
09/01/2023
3.70
 95,700 3.60 3.80 3.60 0 0 0
06/01/2023
3.60
 145,100 3.70 3.90 3.60 0 0 0
05/01/2023
3.70
 194,000 3.70 4 3.70 0 0 0
04/01/2023
3.70
 234,209 3.90 4 3.70 0 0 0
03/01/2023
3.90
 242,700 3.40 3.90 3.40 0 0 0
30/12/2022
3.40
 49,600 3.40 3.50 3.40 0 0 0
29/12/2022
3.40
 70,400 3.50 3.60 3.30 0 0 0
28/12/2022
3.50
 98,652 3.50 3.60 3.50 0 0 0
27/12/2022
3.50
 124,600 3.20 3.60 3.20 0 0 0
26/12/2022
3.20
 111,908 3.60 3.60 3.20 0 0 0
23/12/2022
3.60
 44,400 3.70 3.70 3.50 0 0 0
22/12/2022
3.70
 108,801 3.60 3.80 3.50 0 0 0
21/12/2022
3.60
 167,916 3.70 3.70 3.30 0 0 0
20/12/2022
3.70
 699,004 4.10 4.10 3.60 0 0 0
19/12/2022
4.10
 252,300 4.30 4.40 4.10 0 0 0
16/12/2022
4.30
 167,100 4.40 4.40 4.10 0 0 0
15/12/2022
4.40
 223,155 4.40 4.60 4.20 0 0 0
14/12/2022
4.40
 571,350 4 4.40 4 0 0 0
13/12/2022
4
 308,200 4 4.10 3.70 0 0 0
12/12/2022
4
 363,495 4.20 4.30 3.90 0 0 0
09/12/2022
4.20
 142,213 4 4.20 4 0 0 0
08/12/2022
4
 319,902 3.90 4.30 3.70 0 0 0
07/12/2022
3.90
 654,400 4.20 4.30 3.80 0 0 0
06/12/2022
4.20
 838,200 4.60 4.80 4.20 0 0 0
05/12/2022
4.60
 454,601 4.50 4.80 4.40 0 0 0
02/12/2022
4.50
 615,818 4.40 4.60 4.10 0 0 0
01/12/2022
4.40
 937,909 4.30 4.80 4.20 0 0 0
30/11/2022
4.30
 498,081 4.40 4.40 4.10 0 0 0
29/11/2022
4.40
 539,390 4.10 4.60 4 0 0 0
28/11/2022
4.10
 305,281 3.60 4.10 3.70 0 0 0
25/11/2022
3.60
 304,304 3.30 3.60 3.40 0 0 0
24/11/2022
3.30
 368,700 3.30 3.50 3 0 0 0
23/11/2022
3.30
 421,376 3.90 4 3.30 0 0 0
22/11/2022
3.90
 444,200 3.40 3.90 3.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |