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
(2024-10-09) 		-0.20 -8.70% 672,100 0 0
2.10
2.30
2.20
2 tháng
(2024-09-09) 		0.30 16.67% 1,957,800 0 0
1.80
2.30
2.20
3 tháng
(2024-08-12) 		-0.10 -4.55% 2,859,300 0 0
1.70
2.30
2.20
6 tháng
(2024-05-13) 		-0.70 -25% 7,462,900 0 0
1.70
2.80
2.20
12 tháng
(2023-11-14) 		-3.60 -63.16% 60,404,500 0 0
1.70
6.30
2.20
24 tháng
(2022-11-21) 		-1.30 -38.24% 215,636,761 0 0
1.70
10.40
2.20
36 tháng
(2021-11-24) 		-16.28 -88.57% 330,099,434 0 0
1.70
24.26
2.20
60 tháng
(2019-12-05) 		-8.16 -79.53% 349,109,824 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)
07/11/2022
3.40
 349,835 3.80 3.90 3.40 0 0 0
04/11/2022
3.80
 578,000 4.30 4.30 3.70 0 0 0
03/11/2022
4.30
 194,100 4.40 4.40 4.10 0 0 0
02/11/2022
4.40
 137,910 4.30 4.40 4.20 0 0 0
01/11/2022
4.30
 194,100 4.30 4.40 4.30 0 0 0
31/10/2022
4.30
 185,150 4.50 4.50 4.20 0 0 0
28/10/2022
4.50
 342,781 4.50 4.70 4.40 0 0 0
27/10/2022
4.50
 331,200 4.30 4.60 4.20 0 0 0
26/10/2022
4.30
 272,300 4.20 4.40 4.20 0 0 0
25/10/2022
4.20
 204,500 4.10 4.40 3.90 0 0 0
24/10/2022
4.10
 391,420 4.60 4.70 4 0 0 0
21/10/2022
4.60
 381,200 5 5 4.50 0 0 0
20/10/2022
5
 254,018 5.10 5.10 4.90 0 0 0
19/10/2022
5.10
 318,173 5.50 5.60 5 0 0 0
18/10/2022
5.50
 971,400 4.90 5.50 4.90 0 0 0
17/10/2022
4.90
 327,310 4.80 5 4.70 0 0 0
14/10/2022
4.80
 456,106 4.40 4.80 4.50 0 0 0
13/10/2022
4.40
 168,900 4.40 4.50 4.30 0 0 0
12/10/2022
4.40
 215,602 4.20 4.70 4.10 0 0 0
11/10/2022
4.20
 266,741 4.70 4.70 4 0 0 0
10/10/2022
4.70
 279,106 4.60 4.80 4.20 0 0 0
07/10/2022
4.60
 595,683 5.30 5.40 4.60 0 0 0
06/10/2022
5.30
 474,759 5.90 5.90 5.10 0 0 0
05/10/2022
5.90
 311,569 5.70 6 5.60 0 0 0
04/10/2022
5.70
 1,215,905 6.10 6.60 5.60 0 0 0
03/10/2022
6.10
 753,462 6.60 7.10 5.90 0 0 0
30/09/2022
6.60
 891,502 7.30 7.30 6.30 0 0 0
29/09/2022
7.30
 250,825 7.60 7.90 7.20 0 0 0
28/09/2022
7.60
 1,616,574 7.80 8.50 7.30 0 0 0
27/09/2022
7.80
 396,000 7.50 7.80 7.20 0 0 0
26/09/2022
7.50
 1,481,300 8.70 8.90 7.40 0 0 0
23/09/2022
8.70
 752,950 9.10 9.10 8.50 0 0 0
22/09/2022
9.10
 1,219,903 9.30 9.50 8.80 0 0 0
21/09/2022
9.30
 507,800 9.30 9.70 9.20 0 0 0
20/09/2022
9.30
 906,810 9.40 9.80 9.20 0 0 0
19/09/2022
9.40
 506,801 9.70 10.20 9.20 0 0 0
16/09/2022
9.70
 545,600 9.90 10.20 9.50 0 0 0
15/09/2022
9.90
 704,274 10 10.40 9.70 0 0 0
14/09/2022
10
 1,223,710 10.10 10.40 9.70 0 0 0
13/09/2022
10.10
 1,239,365 10.20 10.50 9.90 0 0 0
12/09/2022
10.20
 1,154,457 10 10.60 10 0 0 0
09/09/2022
10
 770,600 9.50 10.90 9.60 0 0 0
08/09/2022
9.50
 292,405 9.50 9.60 9.40 0 0 0
07/09/2022
9.50
 197,000 9.60 9.60 9.20 0 0 0
06/09/2022
9.60
 101,390 9.60 9.70 9.50 0 0 0
05/09/2022
9.60
 115,839 9.70 9.80 9.50 0 0 0
31/08/2022
9.70
 109,011 9.80 9.80 9.60 0 0 0
30/08/2022
9.80
 200,100 9.90 10.60 9.70 0 0 0
29/08/2022
9.90
 267,600 10 10 9.70 0 0 0
26/08/2022
10
 335,000 10 10.30 9.80 0 0 0
25/08/2022
10
 217,200 10.10 10.20 9.90 0 0 0
24/08/2022
10.10
 164,500 10.30 10.30 10 0 0 0
23/08/2022
10.30
 257,416 9.70 10.30 9.50 0 0 0
22/08/2022
9.70
 383,011 10.10 10.10 9.60 0 0 0
19/08/2022
10.10
 137,100 10.20 10.20 10 0 0 0
18/08/2022
10.20
 317,800 10.20 10.30 10 0 0 0
17/08/2022
10.20
 320,500 10.40 10.50 10.10 0 0 0
16/08/2022
10.40
 449,500 10.60 10.60 10.30 0 0 0
15/08/2022
10.60
 324,900 10.80 11 10.60 0 0 0
12/08/2022
10.80
 380,610 11 11 10.50 0 0 0
11/08/2022
11
 864,000 11 11.60 10.90 0 0 0
10/08/2022
11
 674,100 10.60 11.20 10.60 0 0 0
09/08/2022
10.60
 427,000 10.50 10.70 10.20 0 0 0
08/08/2022
10.50
 725,600 10.20 10.50 10.10 0 0 0
05/08/2022
10.20
 374,101 10.10 10.20 9.90 0 0 0
04/08/2022
10.10
 380,700 10.10 10.40 10 0 0 0
03/08/2022
10.10
 455,000 10.10 10.30 9.90 0 0 0
02/08/2022
10.10
 582,700 9.50 10.10 9.60 0 0 0
01/08/2022
9.50
 168,300 9.60 9.80 9.30 0 0 0
29/07/2022
9.60
 404,900 9.60 10.20 9.40 0 0 0
28/07/2022
9.60
 175,300 9.10 9.60 9.30 0 0 0
27/07/2022
9.10
 183,000 9 9.60 8.60 0 0 0
26/07/2022
9
 275,500 9.60 9.60 8.90 0 0 0
25/07/2022
9.60
 318,800 10.10 10.10 9.40 0 0 0
22/07/2022
10.10
 189,100 10.10 10.30 10 0 0 0
21/07/2022
10.10
 176,200 10.30 10.30 10.10 0 0 0
20/07/2022
10.30
 163,900 10.20 10.40 10.20 0 0 0
19/07/2022
10.20
 142,500 10.30 10.40 10.20 0 0 0
18/07/2022
10.30
 691,411 10.20 11 10.10 0 0 0
15/07/2022
10.20
 438,101 10.20 10.40 10 0 0 0
14/07/2022
10.20
 506,800 10.30 10.60 10 0 0 0
13/07/2022
10.30
 740,900 10.20 11 10.10 0 0 0
12/07/2022
10.20
 596,600 10 10.30 9.90 0 0 0
11/07/2022
10
 105,707 9.90 10.20 9.90 0 0 0
08/07/2022
9.90
 218,000 10 10.20 9.90 0 0 0
07/07/2022
10
 262,500 10.30 10.60 9.90 0 0 0
06/07/2022
10.30
 296,350 10.50 10.90 10 0 0 0
05/07/2022
10.50
 218,400 10.70 11.10 10.30 0 0 0
04/07/2022
10.70
 318,100 10.50 11 10.50 0 0 0
01/07/2022
10.50
 233,500 10.80 11.10 10.10 0 0 0
30/06/2022
10.80
 274,300 10.90 11.30 10.50 0 0 0
29/06/2022
10.90
 284,000 10.90 11.30 10.60 0 0 0
28/06/2022
10.90
 448,931 10.80 11.20 10.60 0 0 0
27/06/2022
10.80
 229,900 10.40 11.10 10.40 0 0 0
24/06/2022
10.40
 224,500 10.50 11 10.40 0 0 0
23/06/2022
10.50
 114,800 10.20 10.70 10.40 0 0 0
22/06/2022
10.20
 179,900 10.20 10.90 10 0 0 0
21/06/2022
10.20
 219,057 10.50 10.90 9.80 0 0 0
20/06/2022
10.50
 321,100 11.40 12.50 10.30 0 0 0
17/06/2022
11.40
 323,039 12.10 13 11.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |