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)
02/04/2021
6.99
 38,900 6.69 7.07 6.69 0 0 0
01/04/2021
6.69
 46,900 7.14 7.14 6.69 0 0 0
31/03/2021
7.14
 20,346 7.07 7.14 6.76 0 0 0
30/03/2021
7.07
 27,811 7.14 7.68 7.07 0 0 0
29/03/2021
7.14
 78,800 6.76 7.60 6.69 0 0 0
26/03/2021
6.76
 36,200 6.76 6.76 6.38 0 0 0
25/03/2021
6.76
 48,500 6.69 6.84 6.61 0 0 0
24/03/2021
6.69
 57,200 6.92 6.92 6.69 0 0 0
23/03/2021
6.92
 29,300 6.84 6.92 6.84 0 0 0
22/03/2021
6.84
 86,311 6.92 6.92 6.69 0 0 0
19/03/2021
6.92
 37,400 7.07 7.07 6.46 0 0 0
18/03/2021
7.07
 10,200 7.22 7.22 6.99 0 0 0
17/03/2021
7.22
 46,900 6.92 7.37 6.84 0 0 0
16/03/2021
6.92
 103,400 6.92 6.99 6.61 0 0 0
15/03/2021
6.92
 29,700 6.99 6.99 6.84 0 0 0
12/03/2021
6.99
 17,000 7.07 7.07 6.84 0 0 0
11/03/2021
7.07
 48,600 7.52 7.52 6.69 0 0 0
10/03/2021
7.52
 136,400 7.30 7.68 7.07 0 0 0
09/03/2021
7.30
 70,300 6.92 7.30 6.76 0 0 0
08/03/2021
6.92
 65,800 6.46 6.92 6.23 0 0 0
05/03/2021
6.46
 26,700 6.38 6.61 6.16 0 0 0
04/03/2021
6.38
 31,505 6.23 6.46 6.16 0 0 0
03/03/2021
6.23
 28,110 6.38 6.38 6.16 0 0 0
02/03/2021
6.38
 27,100 6.54 6.69 6.23 0 0 0
01/03/2021
6.54
 49,800 6.84 6.84 6.31 0 0 0
26/02/2021
6.84
 41,200 6.92 7.37 6.23 0 0 0
25/02/2021
6.92
 37,305 6.54 7.14 6.54 0 0 0
24/02/2021
6.54
 107,900 5.70 6.54 5.70 0 0 0
23/02/2021
5.70
 16,000 5.62 5.78 5.55 0 0 0
22/02/2021
5.62
 17,743 5.47 5.78 5.40 0 0 0
19/02/2021
5.47
 17,500 5.85 5.85 5.40 0 0 0
18/02/2021
5.85
 14,400 5.78 5.85 5.47 0 0 0
17/02/2021
5.78
 14,200 5.55 5.85 5.17 0 0 0
09/02/2021
5.55
 41,400 5.17 5.55 4.56 0 0 0
08/02/2021
5.17
 17,200 5.24 5.62 5.17 0 0 0
05/02/2021
5.24
 27,300 5.32 5.55 5.17 0 0 0
04/02/2021
5.32
 15,200 5.55 6.08 5.32 0 0 0
03/02/2021
5.55
 13,639 5.47 5.55 5.32 0 0 0
02/02/2021
5.47
 18,600 5.32 5.47 4.86 0 0 0
01/02/2021
5.32
 26,700 5.32 5.32 5.09 0 0 0
29/01/2021
5.32
 25,200 5.17 6.00 4.64 0 0 0
28/01/2021
5.17
 25,600 6.23 6.23 5.17 0 0 0
27/01/2021
6.23
 54,100 6.54 6.84 5.78 0 0 0
26/01/2021
6.54
 52,300 7.52 7.52 6.31 0 0 0
25/01/2021
7.52
 29,970 7.30 7.68 7.22 0 0 0
22/01/2021
7.30
 42,800 8.21 8.21 7.22 0 0 0
21/01/2021
8.21
 19,239 7.60 8.28 7.60 0 0 0
20/01/2021
7.60
 81,600 8.36 8.36 7.14 0 0 0
19/01/2021
8.36
 182,600 7.90 8.97 6.69 0 0 0
18/01/2021
7.90
 70,906 6.99 7.90 6.99 0 0 0
15/01/2021
6.99
 141,904 6.16 6.99 6.16 0 0 0
14/01/2021
6.16
 94,666 6.08 6.23 5.93 0 0 0
13/01/2021
6.08
 62,510 6.38 6.38 5.93 0 0 0
12/01/2021
6.38
 64,900 6.23 6.76 6.08 0 0 0
11/01/2021
6.23
 61,900 5.47 6.23 5.40 0 0 0
08/01/2021
5.47
 26,200 5.62 5.62 5.47 0 0 0
07/01/2021
5.62
 30,800 5.47 5.62 5.32 0 0 0
06/01/2021
5.47
 5,900 5.55 5.55 5.32 0 0 0
05/01/2021
5.55
 36,900 5.40 5.62 5.47 0 0 0
04/01/2021
5.40
 53,300 5.24 5.47 5.24 0 0 0
31/12/2020
5.24
 18,600 5.24 5.32 5.17 0 0 0
30/12/2020
5.24
 3,440 5.32 5.32 5.17 0 0 0
29/12/2020
5.32
 19,000 5.24 5.32 5.17 0 0 0
28/12/2020
5.24
 8,000 5.24 5.70 5.17 0 0 0
25/12/2020
5.24
 18,800 5.09 5.55 5.17 0 0 0
24/12/2020
5.09
 10,300 5.17 5.24 5.09 0 0 0
23/12/2020
5.17
 12,810 5.17 5.24 5.17 0 0 0
22/12/2020
5.17
 6,000 5.24 5.24 5.17 0 0 0
21/12/2020
5.24
 9,900 5.02 5.24 5.02 0 0 0
18/12/2020
5.02
 25,600 5.09 5.09 4.94 0 0 0
17/12/2020
5.09
 24,900 5.24 5.24 5.09 0 0 0
16/12/2020
5.24
 10,800 5.17 5.32 5.17 0 0 0
15/12/2020
5.17
 7,800 5.24 5.24 5.17 0 0 0
14/12/2020
5.24
 28,610 5.32 5.32 5.17 0 0 0
11/12/2020
5.32
 4,211 5.17 5.32 5.24 0 0 0
10/12/2020
5.17
 23,100 5.40 5.40 5.17 0 0 0
09/12/2020
5.40
 32,800 5.32 5.40 5.17 0 0 0
08/12/2020
5.32
 522 5.40 5.47 5.32 0 0 0
07/12/2020
5.40
 34,800 5.40 5.62 4.94 0 0 0
04/12/2020
5.40
 58,500 5.40 5.55 5.09 0 0 0
03/12/2020
5.40
 700 5.32 5.47 5.40 0 0 0
02/12/2020
5.32
 13,000 5.24 5.40 5.24 0 0 0
01/12/2020
5.24
 18,700 5.47 5.47 5.24 0 0 0
30/11/2020
5.47
 6,800 5.40 5.47 5.24 0 0 0
27/11/2020
5.40
 9,800 5.55 5.62 5.32 0 0 0
26/11/2020
5.55
 22,600 5.17 5.55 5.24 0 0 0
25/11/2020
5.17
 13,800 5.09 5.32 5.09 0 0 0
24/11/2020
5.09
 4,100 5.09 5.17 5.02 0 0 0
23/11/2020
5.09
 12,200 5.02 5.17 5.02 0 0 0
20/11/2020
5.02
 6,000 5.24 5.24 5.02 0 0 0
19/11/2020
5.24
 15,900 5.09 5.32 5.09 0 0 0
18/11/2020
5.09
 3,000 5.32 5.32 5.09 0 0 0
17/11/2020
5.32
 19,200 5.24 5.32 4.94 0 0 0
16/11/2020
5.24
 19,700 5.02 5.40 5.02 0 0 0
13/11/2020
5.02
 14,900 5.09 5.17 5.02 0 0 0
12/11/2020
5.09
 6,900 5.02 5.17 4.94 0 0 0
11/11/2020
5.02
 19,900 5.47 5.47 5.02 0 0 0
10/11/2020
5.47
 85,749 6.08 6.38 5.17 0 0 0
09/11/2020
6.08
 23,600 6.31 6.46 5.85 0 0 0
06/11/2020
6.31
 74,600 6.61 6.92 5.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |