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)
26/11/2021
24.26
 828,200 21.13 24.26 23.89 0 0 0
25/11/2021
21.13
 628,614 18.38 21.13 21.04 0 0 0
24/11/2021
18.38
 329,920 16.91 18.38 16.54 0 0 0
23/11/2021
16.91
 173,449 16.72 17.92 14.79 0 0 0
22/11/2021
16.72
 326,600 18.65 18.93 16.72 0 0 0
19/11/2021
18.65
 840,705 21.87 23.71 18.65 0 0 0
18/11/2021
21.87
 355,710 19.85 22.97 20.40 0 0 0
17/11/2021
19.85
 1,299,653 22.05 24.62 19.85 0 0 0
16/11/2021
22.05
 450,733 25.54 25.73 22.05 0 0 0
15/11/2021
25.54
 208,534 27.56 30.78 23.43 0 0 0
12/11/2021
27.56
 328,043 27.20 27.56 20.40 0 0 0
11/11/2021
27.20
 795,600 23.71 27.20 20.21 0 0 0
10/11/2021
23.71
 137,242 27.84 27.84 23.71 0 0 0
09/11/2021
27.84
 6,858 31.06 31.06 27.84 0 0 0
08/11/2021
31.06
 36,670 33.08 41.90 31.06 0 0 0
05/11/2021
33.08
 257,809 35.74 39.33 32.80 0 0 0
04/11/2021
35.74
 175,070 34.36 38.96 31.24 0 0 0
03/11/2021
34.36
 163,138 31.24 35.74 27.29 0 0 0
02/11/2021
31.24
 233,000 27.56 31.79 29.13 0 0 0
01/11/2021
27.56
 279,238 24.26 27.84 27.56 0 0 0
29/10/2021
24.26
 88,737 21.13 24.26 23.15 0 0 0
28/10/2021
21.13
 102,818 18.38 21.13 19.30 0 0 0
27/10/2021
18.38
 101,200 17.09 18.38 17.27 0 0 0
26/10/2021
17.09
 224,352 16.72 17.09 15.07 0 0 0
25/10/2021
16.72
 228,800 15.71 16.72 14.15 0 0 0
22/10/2021
15.71
 281,000 14.89 16.08 13.05 0 0 0
21/10/2021
14.89
 162,200 15.62 15.62 13.87 0 0 0
20/10/2021
15.62
 121,400 16.45 16.45 14.98 0 0 0
19/10/2021
16.45
 339,600 16.72 18.38 15.71 0 0 0
18/10/2021
16.72
 227,800 15.25 16.72 15.07 0 0 0
15/10/2021
15.25
 159,800 14.43 15.25 13.51 0 0 0
14/10/2021
14.43
 542,900 13.51 14.43 12.59 0 0 0
13/10/2021
13.51
 219,700 13.60 15.62 12.31 0 0 0
12/10/2021
13.60
 105,600 13.23 13.60 13.60 0 0 0
11/10/2021
13.23
 292,100 12.13 13.23 11.39 0 0 0
08/10/2021
12.13
 86,800 11.76 12.96 11.39 0 0 0
07/10/2021
11.76
 49,900 12.68 12.86 11.12 0 0 0
06/10/2021
12.68
 68,000 12.50 13.41 11.39 0 0 0
05/10/2021
12.50
 25,400 14.43 14.52 12.40 0 0 0
04/10/2021
14.43
 1,005 13.69 14.43 14.43 0 0 0
01/10/2021
13.69
 44,600 13.60 13.69 12.04 0 0 0
30/09/2021
13.60
 85,803 14.33 14.33 11.39 0 0 0
29/09/2021
14.33
 57,100 14.70 14.70 12.50 0 0 0
28/09/2021
14.70
 66,520 16.54 16.63 14.06 0 0 0
27/09/2021
16.54
 61,907 14.43 16.54 16.45 0 0 0
24/09/2021
14.43
 30,600 13.23 14.43 12.86 0 0 0
23/09/2021
13.23
 64,000 12.22 13.23 11.76 0 0 0
22/09/2021
12.22
 41,500 11.76 12.96 10.02 0 0 0
21/09/2021
11.76
 27,503 11.76 11.85 11.12 0 0 0
20/09/2021
11.76
 71,100 12.50 12.77 10.66 0 0 0
17/09/2021
12.50
 40,300 12.40 12.68 11.58 0 0 0
16/09/2021
12.40
 57,100 12.13 12.40 10.47 0 0 0
15/09/2021
12.13
 232,700 12.13 12.59 10.38 0 0 0
14/09/2021
12.13
 8,200 12.40 12.40 11.85 0 0 0
13/09/2021
12.40
 3,800 11.58 13.14 11.30 0 0 0
10/09/2021
11.58
 11,503 11.94 12.22 11.39 0 0 0
09/09/2021
11.94
 1,400 12.40 12.40 11.03 0 0 0
08/09/2021
12.40
 300 12.59 12.59 12.40 0 0 0
07/09/2021
12.59
 1,500 12.04 12.86 12.59 0 0 0
06/09/2021
12.04
 9,100 13.05 13.05 11.94 0 0 0
01/09/2021
13.05
 1,300 12.86 13.05 12.04 0 0 0
31/08/2021
12.86
 1,400 11.94 12.86 11.67 0 0 0
30/08/2021
11.94
 3,300 12.04 12.04 11.21 0 0 0
27/08/2021
12.04
 3,800 12.04 12.04 11.94 0 0 0
26/08/2021
12.04
 100 11.03 12.04 12.04 0 0 0
25/08/2021
11.03
 5,600 11.03 11.12 11.03 0 0 0
24/08/2021
11.03
 8,300 10.93 11.94 10.93 0 0 0
23/08/2021
10.93
 1,900 11.39 11.39 10.93 0 0 0
20/08/2021
11.39
 25,400 12.31 12.31 10.84 0 0 0
19/08/2021
12.31
 53,700 12.68 12.68 10.66 0 0 0
18/08/2021
12.68
 22,500 14.70 14.70 11.76 0 0 0
17/08/2021
14.70
 10,900 13.78 14.70 13.78 0 0 0
16/08/2021
13.78
 63,500 13.78 13.87 11.67 0 0 0
13/08/2021
13.78
 20,400 13.78 13.78 11.85 0 0 0
12/08/2021
13.78
 43,300 12.96 13.87 13.78 0 0 0
11/08/2021
12.96
 96,500 11.30 12.96 11.49 0 0 0
10/08/2021: Quyền mua cổ phiếu: 1/2 Giá: 10 (Volume + 200%, Ratio=2)
10/08/2021
11.30
 5,400 10.26 11.30 11.30 0 0 0
09/08/2021
10.26
 61,000 9.12 10.26 8.44 0 0 0
06/08/2021
9.12
 51,300 9.58 10.87 8.59 0 0 0
05/08/2021
9.58
 55,700 8.51 9.58 8.97 0 0 0
04/08/2021
8.51
 39,300 8.66 8.66 7.68 0 0 0
03/08/2021
8.66
 15,300 8.74 8.74 7.37 0 0 0
02/08/2021
8.74
 24,900 8.89 8.89 7.37 0 0 0
30/07/2021
8.89
 63,900 7.75 8.89 7.75 0 0 0
29/07/2021
7.75
 24,600 7.98 8.13 7.45 0 0 0
28/07/2021
7.98
 75,500 7.83 7.98 7.37 0 0 0
27/07/2021
7.83
 10,600 7.68 7.83 6.92 0 0 0
26/07/2021
7.68
 20,200 7.98 7.98 6.76 0 0 0
23/07/2021
7.98
 77,300 7.68 7.98 7.60 0 0 0
22/07/2021
7.68
 10,500 7.60 7.75 7.60 0 0 0
21/07/2021
7.60
 1,200 7.60 7.68 7.60 0 0 0
20/07/2021
7.60
 25,100 6.84 7.75 6.61 0 0 0
19/07/2021
6.84
 5,000 7.37 7.37 6.76 0 0 0
16/07/2021
7.37
 26,000 6.69 7.37 6.38 0 0 0
15/07/2021
6.69
 14,200 6.08 6.99 5.85 0 0 0
14/07/2021
6.08
 27,400 6.16 6.84 5.62 0 0 0
13/07/2021
6.16
 29,840 6.38 7.30 5.47 0 0 0
12/07/2021
6.38
 46,020 7.60 7.60 6.31 0 0 0
09/07/2021
7.60
 200 7.07 7.60 7.07 0 0 0
08/07/2021
7.07
 5,418 7.45 7.45 7.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |