CTCP Tập đoàn CIENCO4 (c4g)

5.20
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
(2026-08-18) 		-0.40 -7.27% 4,193,600 0 0
5.10
8.20
5.20
2 tháng
(2026-07-20) 		-1 -16.39% 9,963,600 0 0
5.10
8.20
5.20
3 tháng
(2026-06-19) 		-1.60 -23.88% 15,369,100 0 0
5.10
8.20
5.20
6 tháng
(2026-03-23) 		-1.70 -25% 34,066,300 -100 -0.0
5.10
8.40
5.20
12 tháng
(2025-09-22) 		-4.10 -44.57% 150,594,900 -100 -0.0
5.10
9.50
5.20
24 tháng
(2024-09-27) 		-4 -43.96% 441,934,298 -100 -0.0
5.10
11.50
5.20
36 tháng
(2023-10-03) 		-7.40 -59.20% 708,990,276 -587 -0.0
5.10
14.30
5.20
60 tháng
(2021-10-13) 		-2.68 -34.42% 2,103,376,368 -80,653 -0.7
4.94
24.12
5.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/04/2023
11.32
 4,384,856 11.42 11.60 11.13 0 0 0
05/04/2023
11.70
 4,916,525 10.94 11.70 10.94 0 0 0
04/04/2023
11.42
 7,008,624 11.04 11.51 11.04 0 0 0
03/04/2023
10.57
 2,246,664 10.47 10.85 10.38 0 0 0
31/03/2023
10.19
 1,024,020 10.28 10.38 10.09 0 0 0
30/03/2023
10.28
 1,594,639 10.28 10.47 10.19 0 0 0
29/03/2023
10.19
 830,714 10.28 10.38 10.09 0 0 0
28/03/2023
10.28
 1,984,574 10.28 10.47 10.19 0 0 0
27/03/2023
10.19
 1,308,086 10.19 10.28 10 0 0 0
24/03/2023
10.19
 1,669,352 10 10.28 9.91 0 0 0
23/03/2023: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
23/03/2023
10
 1,248,924 9.81 10 9.72 0 0 0
22/03/2023
9.69
 1,905,641 9.96 10.06 9.69 0 0 0
21/03/2023
9.96
 1,406,333 9.96 10.06 9.59 0 0 0
20/03/2023
9.96
 2,669,595 10.06 10.34 9.69 0 0 0
17/03/2023
10.06
 858,369 10.24 10.34 10.06 0 0 0
16/03/2023
10.15
 958,610 10.34 10.34 9.96 0 0 0
15/03/2023
10.43
 2,082,081 10.15 10.43 10.15 0 0 0
14/03/2023
9.96
 3,256,492 10.24 10.34 9.78 0 0 0
13/03/2023
10.34
 2,670,433 10.43 10.43 10.15 0 0 0
10/03/2023
10.52
 2,456,273 10.80 10.80 10.43 0 0 0
09/03/2023
10.71
 1,961,765 10.71 10.90 10.62 0 0 0
08/03/2023
10.71
 3,618,708 10.34 10.80 10.15 0 0 0
07/03/2023
10.43
 1,697,924 10.43 10.52 10.24 0 0 0
06/03/2023
10.43
 1,459,228 10.71 10.71 10.34 0 0 0
03/03/2023
10.43
 2,246,664 10.34 10.71 10.24 0 0 0
02/03/2023
10.43
 1,216,584 10.62 10.80 10.34 0 0 0
01/03/2023
10.62
 2,391,914 9.96 10.62 9.87 0 0 0
28/02/2023
9.96
 1,395,766 10.15 10.24 9.87 0 0 0
27/02/2023
9.96
 2,156,038 10.52 10.52 9.87 0 0 0
24/02/2023
10.43
 1,806,341 10.80 10.80 10.24 0 0 0
23/02/2023
10.80
 4,172,089 10.71 10.90 10.15 0 0 0
22/02/2023
10.71
 5,599,689 11.18 11.36 10.62 0 0 0
21/02/2023
11.18
 7,113,109 11.08 11.64 10.90 0 0 0
20/02/2023
11.08
 2,919,586 10.80 11.08 10.80 0 0 0
17/02/2023
10.43
 4,384,301 10.52 10.90 10.34 0 0 0
16/02/2023
10.62
 2,120,592 10.52 10.71 10.34 0 0 0
15/02/2023
10.52
 4,457,209 9.69 10.52 9.59 0 0 0
14/02/2023
9.69
 1,008,047 9.50 9.78 9.50 0 0 0
13/02/2023
9.59
 2,853,751 9.96 9.96 9.22 0 0 0
10/02/2023
9.96
 2,144,108 10.06 10.34 9.87 0 0 0
09/02/2023
10.06
 1,104,073 10.34 10.43 10.06 0 0 0
08/02/2023
10.24
 3,261,873 10.06 10.62 9.69 0 0 0
07/02/2023
10.06
 3,214,084 10.90 10.99 10.06 0 0 0
06/02/2023
10.90
 995,211 10.90 10.99 10.62 0 0 0
03/02/2023
10.99
 2,893,727 10.80 11.27 10.62 0 0 0
02/02/2023
10.71
 3,068,522 10.80 11.08 10.15 0 0 0
01/02/2023
10.80
 3,673,841 11.64 11.83 10.43 0 0 0
31/01/2023
11.64
 3,410,049 11.36 11.73 11.08 0 0 0
30/01/2023
11.36
 3,916,014 11.55 11.92 11.27 0 0 0
27/01/2023
11.55
 3,314,239 11.45 12.01 11.36 0 0 0
26/01/2023
4.94
 200,000 5.03 5.03 4.84 0 0 0
25/01/2023
4.94
 200,000 5.03 5.03 4.84 0 0 0
24/01/2023
4.94
 200,000 5.03 5.03 4.84 0 0 0
23/01/2023
4.94
 200,000 5.03 5.03 4.84 0 0 0
20/01/2023
4.94
 200,000 5.03 5.03 4.84 0 0 0
19/01/2023
11.45
 2,448,535 11.45 11.45 11.18 0 0 0
18/01/2023
11.45
 2,300,817 11.55 11.64 11.27 0 0 0
17/01/2023
11.55
 3,183,788 10.99 11.64 10.90 0 0 0
16/01/2023
10.90
 3,661,504 10.52 11.18 10.52 0 0 0
13/01/2023
10.34
 2,087,961 10.52 10.80 10.34 0 0 0
12/01/2023
10.52
 2,513,083 10.34 10.62 10.15 0 0 0
11/01/2023
10.34
 2,297,184 10.52 10.80 10.24 0 0 0
10/01/2023
10.52
 5,768,623 9.96 10.71 9.59 0 0 0
09/01/2023
9.87
 1,817,522 9.96 10.34 9.69 0 0 0
06/01/2023
9.78
 2,172,309 10.06 10.34 9.69 0 0 0
05/01/2023
10.15
 3,312,764 9.96 10.24 9.59 0 0 0
04/01/2023
9.96
 3,137,312 9.96 10.52 9.87 0 0 0
03/01/2023
9.87
 3,504,611 8.94 9.96 8.94 0 0 0
30/12/2022
8.85
 1,343,544 8.38 9.03 8.29 0 0 0
29/12/2022
8.57
 1,119,875 8.29 8.94 8.20 0 0 0
28/12/2022
8.47
 654,684 8.66 8.66 8.20 0 0 0
27/12/2022
8.75
 771,028 8.29 8.75 8.20 0 0 0
26/12/2022
8.29
 1,818,778 8.38 8.75 8.10 0 0 0
23/12/2022
8.29
 493,746 8.29 8.57 8.10 0 0 0
22/12/2022
8.29
 629,839 8.20 8.57 8.10 0 0 0
21/12/2022
8.10
 1,344,549 8.57 8.75 7.73 0 0 0
20/12/2022
8.57
 2,237,568 9.03 9.13 8.29 0 0 0
19/12/2022
9.03
 1,554,078 9.50 9.59 8.94 0 0 0
16/12/2022
9.50
 2,516,407 9.13 9.87 8.85 0 0 0
15/12/2022
9.13
 867,692 9.22 9.41 8.94 0 0 0
14/12/2022
9.22
 1,312,631 9.22 9.59 8.94 0 0 0
13/12/2022
9.41
 2,136,973 9.22 9.50 8.57 0 0 0
12/12/2022
9.22
 2,416,201 8.94 9.69 8.94 0 0 0
09/12/2022
8.94
 2,556,616 8.20 9.13 8.20 0 0 0
08/12/2022
8.47
 1,177,631 8.01 8.47 7.92 0 0 0
07/12/2022
8.01
 1,348,758 8.10 8.38 7.64 0 0 0
06/12/2022
8.20
 2,669,311 9.13 9.13 8.10 0 0 0
05/12/2022
8.94
 1,899,983 8.94 9.41 8.57 0 0 0
02/12/2022
8.66
 2,196,040 8.20 8.75 8.01 0 0 0
01/12/2022
8.20
 1,903,667 8.57 8.85 8.20 0 0 0
30/11/2022
8.38
 1,588,091 8.38 8.75 8.10 0 0 0
29/11/2022
8.47
 1,723,492 8.20 8.66 7.82 0 0 0
28/11/2022
8.20
 2,043,724 7.45 8.20 7.26 0 0 0
25/11/2022
7.36
 974,780 7.08 7.45 6.89 0 0 0
24/11/2022
6.98
 610,836 6.98 7.08 6.52 0 0 0
23/11/2022
6.71
 644,137 7.17 7.36 6.71 0 0 0
22/11/2022
7.08
 1,394,097 7.08 7.73 6.89 0 0 0
21/11/2022
7.08
 822,062 6.61 7.08 6.61 0 0 0
18/11/2022
6.80
 1,650,034 6.33 6.89 5.96 0 0 0
17/11/2022
6.43
 852,562 5.96 6.52 5.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |