Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/09/2018	74.41	40,400	64.83	74.41	70.61	0	0	0
13/09/2018	64.83	29,600	56.39	64.83	62.47	0	0	0
12/09/2018	56.39	50,000	59.21	59.21	56.39	0	0	0
11/09/2018	59.21	17,100	51.53	59.21	43.85	0	0	0
10/09/2018	51.53	4,500	60.57	60.57	51.53	0	0	0
07/09/2018	60.57	24,200	68.93	68.93	60.57	0	0	0
06/09/2018	68.93	11,000	76.76	81.02	68.93	0	0	0
05/09/2018	76.76	27,700	91.20	91.20	76.76	0	0	0
04/09/2018	91.20	5,100	85.43	91.20	86.79	0	0	0
31/08/2018	85.43	17,600	96.22	98.80	82.77	0	0	0
30/08/2018	96.22	17,000	108.45	121.60	92.19	0	0	0
29/08/2018	108.45	14,200	117.12	117.12	105.64	0	0	0
28/08/2018	117.12	21,100	99.33	117.12	86.57	0	0	0
27/08/2018	99.33	17,700	114.46	134.22	99.26	0	0	0
24/08/2018	114.46	5,700	133.91	133.91	114.46	0	0	0
23/08/2018	133.91	25,200	158.16	158.16	133.84	0	0	0
22/08/2018	158.16	7,700	137.56	158.16	144.40	0	0	0
21/08/2018	137.56	19,000	119.70	137.56	136.80	0	0	0
20/08/2018	119.70	22,800	104.12	119.70	114.00	0	0	0
17/08/2018	104.12	1,000	104.20	104.20	104.05	0	0	0
16/08/2018	104.20	600	103.97	104.43	103.89	0	0	0
15/08/2018	103.97	1,600	103.97	104.05	103.89	0	0	0
14/08/2018	103.97	2,100	103.67	103.97	103.67	0	0	0
13/08/2018	103.67	7,700	103.44	103.67	103.36	0	0	0
10/08/2018	103.44	1,500	120.84	120.84	103.44	0	0	0
09/08/2018: Cổ tức tiền mặt tỉ lệ: 5%
09/08/2018	120.84	20,000	116.21	120.84	102.75	0	0	0
08/08/2018	116.21	24,400	136.89	154.99	116.21	0	0	0
07/08/2018	136.89	15,400	119.09	136.89	118.93	0	0	0
06/08/2018	119.09	27,100	103.56	119.09	118.18	0	0	0
03/08/2018	103.56	25,800	90.07	103.56	103.48	0	0	0
02/08/2018	90.07	4,300	78.33	90.07	90.07	0	0	0
01/08/2018	78.33	1,500	68.18	78.33	78.25	0	0	0
31/07/2018	68.18	600	68.18	68.18	68.18	0	0	0
30/07/2018	68.18	500	68.18	68.18	68.18	0	0	0
27/07/2018	68.18	600	68.18	68.25	68.18	0	0	0
26/07/2018	68.18	800	68.03	68.18	68.18	0	0	0
25/07/2018	68.03	800	68.63	68.63	68.03	0	0	0
24/07/2018	68.63	1,200	69.39	69.39	68.63	0	0	0
23/07/2018	69.39	200	60.83	69.39	69.39	0	0	0
20/07/2018	60.83	1,800	52.95	60.83	60.83	0	0	0
19/07/2018	52.95	1,500	46.06	52.95	52.95	0	0	0
18/07/2018	46.06	1,400	40.07	46.06	46.06	0	0	0
17/07/2018	40.07	900	34.85	40.07	40.07	0	0	0
16/07/2018	34.85	400	30.30	34.85	34.85	0	0	0
13/07/2018	30.30	100	30.30	30.30	30.30	0	0	0
12/07/2018	30.30	200	30.30	30.30	30.30	0	0	0
11/07/2018	30.30	100	30.30	30.30	30.30	0	0	0
10/07/2018	30.30	1,100	31.74	31.74	30.30	0	0	0
09/07/2018	31.74	900	32.88	32.88	31.74	0	0	0
06/07/2018	32.88	300	33.33	33.33	32.88	0	0	0
05/07/2018	33.33	5,400	30.30	33.33	33.33	0	0	0
04/07/2018	30.30	1,700	26.36	30.30	30.30	0	0	0
03/07/2018	26.36	0	26.36	26.36	26.36	0	0	0
02/07/2018	26.36	1,000	22.95	26.36	26.36	0	0	0
29/06/2018	22.95	1,000	20.00	22.95	22.95	0	0	0
28/06/2018	20.00	1,000	17.42	20.00	20.00	0	0	0
27/06/2018	17.42	1,000	15.15	17.42	17.42	0	0	0
26/06/2018	15.15	600	15.15	15.15	15.15	0	0	0
25/06/2018	15.15	300	15.15	15.15	15.15	0	0	0
22/06/2018	15.15	500	15.53	15.53	15.15	0	0	0
21/06/2018	15.53	500	15.76	15.76	15.53	0	0	0
20/06/2018	15.76	400	14.39	15.76	15.76	0	0	0
19/06/2018	14.39	200	12.58	14.39	14.39	0	0	0
18/06/2018	12.58	100	10.98	12.58	12.58	0	0	0
15/06/2018	10.98	100	10.98	10.98	10.98	0	0	0

Page:
<<
14
15
16

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-19)	-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 (2024-06-20)	-0.80	-30.77%	2,730,000	0	0	1.70 2.60 1.80
6 tháng (2024-03-22)	-3.40	-65.38%	17,004,700	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 (2022-09-29)	-5.50	-75.34%	228,048,528	0	0	1.70 10.40 1.80
36 tháng (2021-10-04)	-12.63	-87.52%	337,866,298	0	0	1.70 35.74 1.80
60 tháng (2019-10-15)	-8.31	-82.19%	347,759,814	0	0	1.70 35.74 1.80

CTCP CENCON Việt Nam (cen)

THỐNG KÊ GIAO DỊCH