CTCP CENCON Việt Nam (cen)

2
0.20
(11.11%)
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
(2024-08-20) 		-0.40 -18.18% 1,022,400 0 0
1.70
2.20
1.80
2 tháng
(2024-07-22) 		-0.50 -21.74% 1,670,900 0 0
1.70
2.30
1.80
3 tháng
(2024-06-21) 		-0.70 -28% 2,730,000 0 0
1.70
2.50
1.80
6 tháng
(2024-03-25) 		-3.40 -65.38% 16,637,900 0 0
1.70
5.20
1.80
12 tháng
(2023-09-25) 		-7.80 -81.25% 109,280,400 0 0
1.70
9.60
1.80
24 tháng
(2022-09-30) 		-4.80 -72.73% 227,797,703 0 0
1.70
10.40
1.80
36 tháng
(2021-10-05) 		-10.70 -85.60% 337,865,293 0 0
1.70
35.74
1.80
60 tháng
(2019-10-16) 		-8.38 -82.33% 347,755,764 0 0
1.70
35.74
1.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2022
10.15
 281,970 9.31 10.15 8.94 0 0 0
25/04/2022
9.31
 221,100 10.24 10.80 8.66 0 0 0
22/04/2022
10.24
 497,600 9.03 10.43 8.29 0 0 0
21/04/2022
9.03
 532,800 10.15 10.15 9.03 0 0 0
20/04/2022
10.15
 388,900 11.27 11.55 9.96 0 0 0
19/04/2022
11.27
 356,000 12.29 12.94 10.62 0 0 0
18/04/2022
12.29
 382,300 13.32 13.41 11.27 0 0 0
15/04/2022
13.32
 166,900 13.69 13.97 13.04 0 0 0
14/04/2022
13.69
 324,500 13.32 13.87 13.22 0 0 0
13/04/2022
13.32
 386,400 12.66 13.69 11.92 0 0 0
12/04/2022
12.66
 476,700 14.06 14.43 12.57 0 0 0
08/04/2022
14.06
 411,800 14.90 15.09 14.06 0 0 0
07/04/2022
14.90
 595,050 16.67 16.67 14.71 0 0 0
06/04/2022
16.67
 652,300 16.57 16.67 16.67 0 0 0
05/04/2022
16.57
 435,500 17.13 17.23 16.39 0 0 0
04/04/2022
17.13
 342,657 16.85 17.60 16.57 0 0 0
01/04/2022
16.85
 533,121 16.48 16.85 15.74 0 0 0
31/03/2022
16.48
 943,437 17.23 18.34 15.83 0 0 0
30/03/2022
17.23
 1,043,819 19.37 19.37 16.67 0 0 0
29/03/2022
19.37
 960,203 17.69 19.65 17.69 0 0 0
28/03/2022
17.69
 2,525,638 15.74 17.69 15.46 0 0 0
25/03/2022
15.74
 717,220 15.36 15.74 15.27 0 0 0
24/03/2022
15.36
 384,757 15.18 15.46 15.09 0 0 0
23/03/2022
15.18
 373,700 14.99 15.64 14.81 0 0 0
22/03/2022
14.99
 479,816 15.18 15.18 14.81 0 0 0
21/03/2022
15.18
 405,080 15.18 15.46 14.90 0 0 0
18/03/2022
15.18
 242,500 15.36 15.64 15.09 0 0 0
17/03/2022
15.36
 381,764 15.09 15.74 15.09 0 0 0
16/03/2022
15.09
 339,000 15.18 15.46 14.90 0 0 0
15/03/2022
15.18
 255,321 14.71 15.27 14.43 0 0 0
14/03/2022
14.71
 314,200 15.27 15.27 13.78 0 0 0
11/03/2022
15.27
 553,909 15.18 15.83 14.81 0 0 0
10/03/2022
15.18
 470,720 15.18 15.64 14.71 0 0 0
09/03/2022
15.18
 575,505 15.64 15.64 14.53 0 0 0
08/03/2022
15.64
 455,160 16.02 16.30 15.18 0 0 0
07/03/2022
16.02
 697,310 15.36 16.30 15.27 0 0 0
04/03/2022
15.36
 971,536 14.62 15.74 14.43 0 0 0
03/03/2022
14.62
 492,455 14.43 14.90 14.15 0 0 0
02/03/2022
14.43
 411,197 14.43 15.09 14.15 0 0 0
01/03/2022
14.43
 624,021 14.43 15.09 14.34 0 0 0
28/02/2022
14.43
 750,846 13.78 15.18 13.41 0 0 0
25/02/2022
13.78
 484,917 14.53 14.81 13.78 0 0 0
24/02/2022
14.53
 1,113,232 14.43 15.55 12.76 0 0 0
23/02/2022
14.43
 1,230,920 12.57 14.43 12.38 0 0 0
22/02/2022
12.57
 497,461 12.76 12.94 12.38 0 0 0
21/02/2022
12.76
 468,717 12.38 12.76 12.20 0 0 0
18/02/2022
12.38
 224,600 12.48 12.76 12.20 0 0 0
17/02/2022
12.48
 244,100 12.29 12.57 12.20 0 0 0
16/02/2022
12.29
 665,230 11.73 12.94 11.64 0 0 0
15/02/2022
11.73
 226,400 11.73 12.11 11.64 0 0 0
14/02/2022
11.73
 281,430 12.20 12.20 11.55 0 0 0
11/02/2022
12.20
 714,322 13.60 13.60 11.92 0 0 0
10/02/2022
13.60
 259,111 13.13 13.60 12.94 0 0 0
09/02/2022
13.13
 270,400 12.48 13.22 12.11 0 0 0
08/02/2022
12.48
 238,467 12.29 13.32 12.11 0 0 0
07/02/2022
12.29
 384,254 11.17 12.29 11.17 0 0 0
28/01/2022
11.17
 371,441 10.06 11.17 9.78 0 0 0
27/01/2022
10.06
 107,905 9.78 10.15 9.50 0 0 0
26/01/2022
9.78
 139,100 10.06 10.15 9.31 0 0 0
25/01/2022
10.06
 167,800 10.34 10.34 9.50 0 0 0
24/01/2022
10.34
 60,400 11.08 11.27 10.24 0 0 0
21/01/2022
11.08
 310,504 10.52 11.27 10.15 0 0 0
20/01/2022
10.52
 413,300 9.40 10.71 9.31 0 0 0
19/01/2022
9.40
 245,200 10.06 10.06 9.03 0 0 0
18/01/2022
10.06
 159,100 10.99 11.17 9.78 0 0 0
17/01/2022
10.99
 303,140 10.80 12.01 10.62 0 0 0
14/01/2022
10.80
 281,679 10.43 11.55 9.40 0 0 0
13/01/2022
10.43
 1,036,907 11.55 11.55 10.24 0 0 0
12/01/2022
11.55
 410,835 13.04 13.04 11.27 0 0 0
11/01/2022
13.04
 539,450 13.97 14.06 12.85 0 0 0
10/01/2022
13.97
 582,644 14.90 14.90 13.87 0 0 0
07/01/2022
14.90
 280,405 14.62 14.90 14.43 0 0 0
06/01/2022
14.62
 410,816 15.09 15.09 14.53 0 0 0
05/01/2022
15.09
 403,800 15.36 15.55 14.81 0 0 0
04/01/2022
15.36
 183,400 15.64 15.83 15.27 0 0 0
31/12/2021
15.64
 252,408 15.18 16.02 15.09 0 0 0
30/12/2021
15.18
 860,643 14.99 16.30 14.15 0 0 0
29/12/2021
14.99
 588,300 15.55 15.55 14.90 0 0 0
28/12/2021
15.55
 568,500 15.83 15.83 15.18 0 0 0
27/12/2021
15.83
 339,000 16.20 16.39 15.27 0 0 0
24/12/2021
16.20
 470,140 16.11 16.67 15.83 0 0 0
23/12/2021
16.11
 732,763 16.20 16.67 15.83 0 0 0
22/12/2021
16.20
 525,700 16.30 16.76 15.92 0 0 0
21/12/2021
16.30
 875,600 16.48 17.79 16.02 0 0 0
20/12/2021
16.48
 994,959 17.60 18.72 16.30 0 0 0
17/12/2021
17.60
 455,500 17.32 19.00 16.76 0 0 0
16/12/2021
17.32
 528,200 17.32 18.62 17.13 0 0 0
15/12/2021
17.32
 3,158,500 19.00 21.04 17.32 0 0 0
14/12/2021
19.00
 741,400 18.90 22.53 18.53 0 0 0
13/12/2021
18.90
 781,245 18.44 21.04 18.16 0 0 0
10/12/2021
18.44
 1,722,630 15.92 18.44 17.04 0 0 0
09/12/2021
15.92
 648,030 16.95 17.04 15.83 0 0 0
08/12/2021
16.95
 278,500 17.32 18.44 16.67 0 0 0
07/12/2021
17.32
 324,600 16.30 18.25 16.30 0 0 0
06/12/2021
16.30
 879,447 19.09 19.09 16.30 0 0 0
03/12/2021
19.09
 756,900 20.95 21.88 18.16 0 0 0
02/12/2021
20.95
 488,502 18.06 20.95 17.23 0 0 0
01/12/2021
18.06
 1,954,170 19.18 20.30 17.04 0 0 0
30/11/2021
19.18
 1,589,435 21.88 22.91 19.18 0 0 0
29/11/2021: Cổ tức tiền mặt tỉ lệ: 3.5%
29/11/2021
21.88
 278,400 24.26 27.00 20.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |