CTCP CENCON Việt Nam (cen)

1.80
0
(0%)
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)
24/04/2020
3.50
 14,800 3.95 3.95 3.50 0 0 0
23/04/2020
3.95
 9,800 3.65 3.95 3.65 0 0 0
22/04/2020
3.65
 8,800 3.19 3.65 3.27 0 0 0
21/04/2020
3.19
 25,800 3.65 3.65 3.12 0 0 0
20/04/2020
3.65
 11,200 3.57 3.72 3.27 0 0 0
17/04/2020
3.57
 20,600 3.88 3.95 3.57 0 0 0
16/04/2020
3.88
 3,500 4.03 4.03 3.65 0 0 0
15/04/2020
4.03
 1,600 4.03 4.56 4.03 0 0 0
14/04/2020
4.03
 0 4.10 4.03 4.03 0 0 0
13/04/2020
4.10
 11,200 3.72 4.26 3.72 0 0 0
10/04/2020
3.72
 4,600 3.65 3.95 3.72 0 0 0
09/04/2020
3.65
 2,800 3.88 4.18 3.34 0 0 0
08/04/2020
3.88
 1,900 3.95 4.03 3.72 0 0 0
07/04/2020
3.95
 9,903 3.95 4.10 3.65 0 0 0
06/04/2020
3.95
 7,100 4.03 4.10 3.65 0 0 0
03/04/2020
4.03
 3,400 3.65 4.10 3.80 0 0 0
01/04/2020
3.65
 13,000 3.19 3.65 2.81 0 0 0
31/03/2020
3.19
 100 3.19 3.19 3.19 0 0 0
30/03/2020
3.19
 8,000 3.80 4.03 3.19 0 0 0
27/03/2020
3.80
 5,200 3.88 3.88 3.57 0 0 0
26/03/2020
3.88
 10,300 4.18 4.18 3.88 0 0 0
25/03/2020
4.18
 7,200 4.18 4.18 4.03 0 0 0
24/03/2020
4.18
 6,200 3.95 4.18 3.95 0 0 0
23/03/2020
3.95
 5,000 4.18 4.18 3.95 0 0 0
20/03/2020
4.18
 3,800 4.26 4.79 4.18 0 0 0
19/03/2020
4.26
 6,500 4.18 4.56 3.95 0 0 0
18/03/2020
4.18
 13,700 4.41 4.41 3.88 0 0 0
17/03/2020
4.41
 323 4.26 4.41 4.26 0 0 0
16/03/2020
4.26
 7,200 3.95 4.26 3.95 0 0 0
13/03/2020
3.95
 18,000 4.48 4.48 3.88 0 0 0
12/03/2020
4.48
 5,100 4.86 4.86 4.48 0 0 0
11/03/2020
4.86
 15,300 5.24 5.55 4.86 0 0 0
10/03/2020
5.24
 3,600 5.02 5.24 4.56 0 0 0
09/03/2020
5.02
 16,900 6.08 6.08 5.02 0 0 0
06/03/2020
6.08
 3,300 6.08 6.23 5.70 0 0 0
05/03/2020
6.08
 19,849 6.16 6.69 6.08 0 0 0
04/03/2020
6.16
 11,301 5.55 6.16 5.78 0 0 0
03/03/2020
5.55
 28,800 5.55 5.93 5.55 0 0 0
02/03/2020
5.55
 9,200 5.70 6.00 5.32 0 0 0
28/02/2020
5.70
 7,800 6.08 6.08 5.47 0 0 0
27/02/2020
6.08
 8,400 5.93 6.16 5.85 0 0 0
26/02/2020
5.93
 2,300 6.08 6.08 5.93 0 0 0
25/02/2020
6.08
 24,700 5.85 6.23 5.78 0 0 0
24/02/2020
5.85
 3,200 6.31 6.31 5.85 0 0 0
21/02/2020
6.31
 1,400 6.46 6.46 6.23 0 0 0
20/02/2020
6.46
 6,900 6.08 6.46 6.08 0 0 0
19/02/2020
6.08
 3,140 5.70 6.23 5.85 0 0 0
18/02/2020
5.70
 23,700 6.31 6.38 5.70 0 0 0
17/02/2020
6.31
 8,700 6.61 6.61 5.70 0 0 0
14/02/2020
6.61
 7,100 6.54 6.84 6.38 0 0 0
13/02/2020
6.54
 3,200 7.14 7.14 6.31 0 0 0
12/02/2020
7.14
 41,221 6.54 7.22 6.84 0 0 0
11/02/2020
6.54
 9,200 6.08 6.69 6.08 0 0 0
10/02/2020
6.08
 7,420 6.38 6.46 6.08 0 0 0
07/02/2020
6.38
 8,600 6.38 6.61 6.31 0 0 0
06/02/2020
6.38
 12,200 6.76 6.84 5.85 0 0 0
05/02/2020
6.76
 6,180 6.92 6.92 6.76 0 0 0
04/02/2020
6.92
 9,200 6.99 7.22 6.76 0 0 0
03/02/2020
6.99
 14,300 8.21 8.21 6.99 0 0 0
31/01/2020
8.21
 14,500 8.66 8.66 8.21 0 0 0
30/01/2020
8.66
 12,200 8.59 9.65 8.66 0 0 0
22/01/2020
8.59
 2,200 8.74 9.04 8.59 0 0 0
21/01/2020
8.74
 1,300 8.36 8.74 8.36 0 0 0
20/01/2020
8.36
 5,800 9.12 9.12 8.36 0 0 0
17/01/2020
9.12
 4,100 9.20 9.20 8.66 0 0 0
16/01/2020
9.20
 2,200 9.12 9.35 9.20 0 0 0
15/01/2020
9.12
 1,100 9.58 9.58 9.12 0 0 0
14/01/2020
9.58
 1,400 9.73 9.73 9.50 0 0 0
13/01/2020
9.73
 27,200 9.35 9.73 9.65 0 0 0
10/01/2020
9.35
 1,400 9.73 9.88 9.35 0 0 0
09/01/2020
9.73
 100 9.35 9.73 9.73 0 0 0
08/01/2020
9.35
 8,800 9.73 9.73 9.35 0 0 0
07/01/2020
9.73
 6,200 10.11 10.11 9.65 0 0 0
06/01/2020
10.11
 21,500 9.73 10.11 10.03 0 0 0
03/01/2020
9.73
 3,300 9.73 9.73 9.73 0 0 0
02/01/2020
9.73
 1,000 9.88 9.88 9.73 0 0 0
31/12/2019
9.88
 6,800 9.65 9.88 9.58 0 0 0
30/12/2019
9.65
 29,510 9.58 10.41 9.65 0 0 0
27/12/2019
9.58
 2,200 10.18 10.18 9.50 0 0 0
26/12/2019
10.18
 0 10.18 10.18 10.18 0 0 0
25/12/2019
10.18
 1,600 9.88 10.18 10.11 0 0 0
24/12/2019
9.88
 13,400 9.80 10.41 9.88 0 0 0
23/12/2019
9.80
 7,600 10.03 10.34 9.73 0 0 0
20/12/2019
10.03
 20,090 10.11 10.64 9.88 0 0 0
19/12/2019
10.11
 1,700 10.41 10.49 10.11 0 0 0
18/12/2019
10.41
 19,400 10.26 10.79 10.41 0 0 0
17/12/2019
10.26
 17,300 9.96 11.17 10.11 0 0 0
16/12/2019
9.96
 3,410 10.34 10.34 9.88 0 0 0
13/12/2019
10.34
 31,410 9.88 10.34 10.11 0 0 0
12/12/2019
9.88
 2,000 9.88 10.03 9.88 0 0 0
11/12/2019
9.88
 1,520 10.18 10.26 9.88 0 0 0
10/12/2019
10.18
 50 9.96 10.18 10.18 0 0 0
09/12/2019
9.96
 30,700 10.18 10.26 9.88 0 0 0
06/12/2019
10.18
 5,200 10.26 10.34 9.96 0 0 0
05/12/2019
10.26
 5,520 10.11 10.26 9.88 0 0 0
04/12/2019
10.11
 8,600 10.18 10.49 9.58 0 0 0
03/12/2019
10.18
 21,600 10.03 10.87 9.88 0 0 0
02/12/2019
10.03
 13,900 10.49 11.25 10.03 0 0 0
29/11/2019
10.49
 19,900 9.96 11.17 10.18 0 0 0
28/11/2019
9.96
 200 9.96 9.96 9.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |