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)
16/09/2020
5.85
 1,700 6.00 6.00 5.85 0 0 0
15/09/2020
6.00
 2,600 5.85 6.08 5.78 0 0 0
14/09/2020
5.85
 14,500 6.08 6.08 5.78 0 0 0
11/09/2020
6.08
 4,100 6.16 6.16 6.08 0 0 0
10/09/2020
6.16
 4,300 5.78 6.23 6.00 0 0 0
09/09/2020
5.78
 6,900 5.70 5.93 5.70 0 0 0
08/09/2020
5.70
 4,516 5.70 5.78 5.70 0 0 0
07/09/2020
5.70
 11,280 5.85 6.23 5.70 0 0 0
04/09/2020
5.85
 8,810 6.23 6.31 5.85 0 0 0
03/09/2020
6.23
 4,030 6.23 6.31 6.00 0 0 0
01/09/2020
6.23
 18,301 6.00 6.54 6.00 0 0 0
31/08/2020
6.00
 12,710 5.93 6.16 5.09 0 0 0
28/08/2020
5.93
 16,261 5.78 5.93 5.24 0 0 0
27/08/2020
5.78
 8,937 6.16 6.16 5.55 0 0 0
26/08/2020
6.16
 24,310 5.93 6.54 6.16 0 0 0
25/08/2020
5.93
 24,060 5.17 5.93 4.79 0 0 0
24/08/2020
5.17
 15,040 5.62 5.62 4.86 0 0 0
21/08/2020
5.62
 6,450 6.08 6.08 5.40 0 0 0
20/08/2020
6.08
 26,200 6.08 6.16 5.55 0 0 0
19/08/2020
6.08
 25,700 6.16 6.84 6.08 0 0 0
18/08/2020
6.16
 53,390 5.55 6.16 5.78 0 0 0
17/08/2020
5.55
 45,837 4.94 5.55 5.02 0 0 0
14/08/2020
4.94
 14,200 4.79 5.02 4.79 0 0 0
13/08/2020
4.79
 4,100 4.79 4.86 4.79 0 0 0
12/08/2020
4.79
 4,110 4.79 5.24 4.79 0 0 0
11/08/2020
4.79
 2,100 4.79 4.79 4.71 0 0 0
10/08/2020
4.79
 4,100 4.86 4.86 4.56 0 0 0
07/08/2020
4.86
 3,000 4.79 4.86 4.56 0 0 0
06/08/2020
4.79
 9,600 4.64 4.79 4.56 0 0 0
05/08/2020
4.64
 2,004 4.56 4.71 4.64 0 0 0
04/08/2020
4.56
 800 4.48 4.56 4.56 0 0 0
03/08/2020
4.48
 1,800 4.33 4.64 4.48 0 0 0
31/07/2020
4.33
 4,600 4.79 4.79 4.33 0 0 0
30/07/2020
4.79
 100 4.26 4.79 4.79 0 0 0
29/07/2020
4.26
 1,800 4.33 4.71 3.95 0 0 0
28/07/2020
4.33
 2,100 4.33 4.33 4.33 0 0 0
27/07/2020
4.33
 0 4.48 4.33 4.33 0 0 0
24/07/2020
4.48
 1,400 4.33 4.48 4.10 0 0 0
23/07/2020
4.33
 2,300 4.64 4.64 4.33 0 0 0
22/07/2020
4.64
 4,100 4.48 4.64 4.41 0 0 0
21/07/2020
4.48
 2,400 4.71 4.71 4.33 0 0 0
20/07/2020
4.71
 2,100 4.71 4.71 4.33 0 0 0
17/07/2020
4.71
 426 4.79 4.79 4.56 0 0 0
16/07/2020
4.79
 359 4.71 4.79 4.79 0 0 0
15/07/2020
4.71
 4,300 4.64 4.71 4.64 0 0 0
14/07/2020
4.64
 100 4.48 4.64 4.64 0 0 0
13/07/2020
4.48
 600 4.56 4.79 4.48 0 0 0
10/07/2020
4.56
 1,400 4.64 4.64 4.56 0 0 0
09/07/2020
4.64
 600 4.71 4.71 4.64 0 0 0
08/07/2020
4.71
 7,100 4.64 4.79 4.64 0 0 0
07/07/2020
4.64
 5,500 4.56 4.86 4.64 0 0 0
06/07/2020
4.56
 500 4.56 4.64 4.56 0 0 0
03/07/2020
4.56
 500 4.41 4.56 4.56 0 0 0
02/07/2020
4.41
 9,900 4.56 4.56 4.41 0 0 0
01/07/2020
4.56
 4,400 4.56 4.71 4.26 0 0 0
30/06/2020
4.56
 5,200 4.48 4.71 4.33 0 0 0
29/06/2020
4.48
 2,600 4.71 4.71 4.48 0 0 0
26/06/2020
4.71
 10,000 4.86 5.24 4.56 0 0 0
25/06/2020
4.86
 5,100 4.71 5.09 4.86 0 0 0
24/06/2020
4.71
 15,310 5.09 5.47 4.71 0 0 0
23/06/2020
5.09
 13,816 4.94 5.40 5.09 0 0 0
22/06/2020
4.94
 6,500 4.86 5.17 4.94 0 0 0
19/06/2020
4.86
 9,400 5.09 5.17 4.79 0 0 0
18/06/2020
5.09
 5,600 4.79 5.09 4.71 0 0 0
17/06/2020
4.79
 13,710 4.94 4.94 4.79 0 0 0
16/06/2020
4.94
 9,300 4.94 5.24 4.79 0 0 0
15/06/2020
4.94
 31,500 6.08 6.08 4.94 0 0 0
12/06/2020
6.08
 9,600 4.86 6.08 4.94 0 0 0
11/06/2020
4.86
 8,610 5.70 5.70 4.86 0 0 0
10/06/2020
5.70
 59,900 5.02 5.70 4.86 0 0 0
09/06/2020
5.02
 6,800 4.94 5.02 4.79 0 0 0
08/06/2020
4.94
 12,020 4.71 5.02 4.64 0 0 0
05/06/2020
4.71
 6,000 4.71 4.79 4.64 0 0 0
04/06/2020
4.71
 11,200 4.94 4.94 4.71 0 0 0
03/06/2020
4.94
 5,200 4.94 5.02 4.94 0 0 0
02/06/2020
4.94
 2,700 4.94 5.02 4.86 0 0 0
01/06/2020
4.94
 6,610 4.86 5.09 4.71 0 0 0
29/05/2020
4.86
 21,070 5.17 5.17 4.56 0 0 0
28/05/2020
5.17
 1,900 5.17 5.47 5.02 0 0 0
27/05/2020
5.17
 7,000 4.94 5.40 4.94 0 0 0
26/05/2020
4.94
 11,690 5.47 5.47 4.86 0 0 0
25/05/2020
5.47
 400 5.40 5.70 5.47 0 0 0
22/05/2020
5.40
 29,900 4.79 5.40 4.71 0 0 0
21/05/2020
4.79
 24,500 5.09 5.09 4.33 0 0 0
20/05/2020
5.09
 16,300 5.55 5.55 5.09 0 0 0
19/05/2020
5.55
 63,323 5.47 6.23 4.79 0 0 0
18/05/2020
5.47
 14,310 4.79 5.47 5.47 0 0 0
15/05/2020
4.79
 11,100 4.26 4.79 4.26 0 0 0
14/05/2020
4.26
 22,593 3.80 4.26 3.88 0 0 0
13/05/2020
3.80
 8,700 3.72 3.80 3.65 0 0 0
12/05/2020
3.72
 5,240 3.80 4.03 3.65 0 0 0
11/05/2020
3.80
 4,300 3.72 3.88 3.72 0 0 0
08/05/2020
3.72
 11,470 3.72 3.95 3.65 0 0 0
07/05/2020
3.72
 18,000 3.72 3.88 3.72 0 0 0
06/05/2020
3.72
 15,700 3.72 3.95 3.72 0 0 0
05/05/2020
3.72
 600 3.80 3.80 3.72 0 0 0
04/05/2020
3.80
 6,800 3.80 3.80 3.65 0 0 0
29/04/2020
3.80
 6,750 3.65 3.95 3.57 0 0 0
28/04/2020
3.65
 410 3.80 3.80 3.65 0 0 0
27/04/2020
3.80
 5,700 3.50 3.80 3.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |