CTCP Tập đoàn CIENCO4 (c4g)

7.40
-0.10
(-1.33%)
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
(2026-02-23) 		-0.50 -6.25% 11,003,900 0 0
6.40
8.20
7.40
2 tháng
(2026-01-16) 		-1.20 -13.79% 26,482,400 0 0
6.40
8.90
7.40
3 tháng
(2025-12-17) 		-1.20 -13.79% 48,016,500 0 0
6.40
9.10
7.40
6 tháng
(2025-09-18) 		-1.90 -20.21% 114,120,400 0 0
6.40
9.50
7.40
12 tháng
(2025-03-24) 		-1 -11.76% 336,673,000 0 0
6
10.60
7.40
24 tháng
(2024-03-27) 		-4.20 -35.90% 495,967,101 -477 -0.0
6
11.70
7.40
36 tháng
(2023-04-03) 		-3.54 -32.05% 1,124,678,468 -19,687 -0.2
6
15.30
7.40
60 tháng
(2021-04-12) 		-0.48 -5.97% 2,285,594,343 -79,493 -0.9
5.31
24.12
7.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/08/2022
12.01
 1,725,322 12.01 12.29 11.73 0 0 0
02/08/2022
12.01
 3,514,802 11.64 12.29 11.55 0 0 0
01/08/2022
11.64
 2,305,908 11.08 11.64 10.99 0 0 0
29/07/2022
11.08
 1,089,876 11.08 11.36 10.99 0 0 0
28/07/2022
11.18
 2,034,272 10.99 11.45 10.99 0 0 0
27/07/2022
10.99
 1,042,543 10.71 10.99 10.52 0 0 0
26/07/2022
10.62
 1,139,329 10.43 11.08 10.43 0 0 0
25/07/2022
10.62
 783,171 10.71 10.80 10.52 0 0 0
22/07/2022
10.62
 1,354,184 10.80 11.08 10.62 0 0 0
21/07/2022
10.90
 1,548,796 10.99 11.18 10.71 0 0 0
20/07/2022
11.08
 2,873,684 10.71 11.18 10.71 0 0 0
19/07/2022
10.71
 2,007,615 10.90 10.99 10.43 0 1,200 -0.0
18/07/2022
10.90
 3,200,642 10.62 11.18 10.24 0 2,400 -0.0
15/07/2022
10.24
 1,661,441 10.24 10.62 10.06 0 0 0
14/07/2022
10.24
 1,390,733 10.06 10.43 9.87 0 0 0
13/07/2022
10.15
 2,503,340 9.96 10.62 9.78 0 0 0
12/07/2022
9.87
 1,928,333 9.41 9.87 9.22 0 0 0
11/07/2022
9.41
 1,379,312 9.59 9.78 9.13 0 0 0
08/07/2022
9.50
 1,696,379 8.85 9.59 8.85 0 0 0
07/07/2022
8.94
 770,627 8.85 9.03 8.57 0 0 0
06/07/2022
8.75
 1,078,825 10.34 10.34 8.75 0 0 0
05/07/2022
9.03
 804,087 9.31 9.31 8.94 0 0 0
04/07/2022
9.31
 696,766 9.31 9.50 9.13 0 0 0
01/07/2022
9.22
 1,370,757 9.69 9.69 8.66 0 0 0
30/06/2022
9.31
 1,227,838 9.69 9.87 9.13 0 0 0
29/06/2022
9.59
 1,295,778 10.06 10.06 9.50 0 0 0
28/06/2022
9.96
 1,323,369 10.15 10.15 9.59 0 0 0
27/06/2022
9.78
 717,616 10.80 10.80 9.31 0 0 0
24/06/2022
9.31
 1,428,283 9.31 9.78 9.03 0 0 0
23/06/2022
9.22
 975,181 8.94 9.31 8.75 0 0 0
22/06/2022
8.85
 1,576,125 8.47 9.41 8.38 0 0 0
21/06/2022
8.38
 2,034,264 9.59 9.59 8.20 0 0 0
20/06/2022
9.03
 2,396,796 10.34 10.99 9.03 0 0 0
17/06/2022
10.34
 3,170,954 11.55 11.64 10.24 0 0 0
16/06/2022
11.64
 1,651,496 11.55 12.29 11.55 0 0 0
15/06/2022
11.55
 3,382,661 12.01 12.57 10.90 0 0 0
14/06/2022
12.01
 3,656,867 11.73 12.67 11.45 0 0 0
13/06/2022
12.01
 4,365,192 13.04 13.04 11.92 0 0 0
10/06/2022
13.04
 2,358,541 13.50 13.78 13.04 0 0 0
09/06/2022
13.50
 3,700,654 12.95 13.97 12.95 0 88 -0.0
08/06/2022
12.95
 2,715,663 12.67 13.13 12.67 0 0 0
07/06/2022
12.67
 3,112,144 13.13 13.13 12.20 0 0 0
06/06/2022
13.13
 2,283,402 13.50 13.78 13.13 0 0 0
03/06/2022
13.50
 2,500,335 13.69 13.78 13.13 0 0 0
02/06/2022
13.69
 3,502,033 13.88 14.16 13.69 0 0 0
01/06/2022
13.97
 2,500,494 13.97 14.16 13.60 0 0 0
31/05/2022
13.97
 4,879,320 13.88 14.25 13.60 0 0 0
30/05/2022
13.88
 3,268,803 13.69 13.97 13.60 0 0 0
27/05/2022
13.78
 2,496,182 13.78 13.97 13.60 0 0 0
26/05/2022
13.69
 4,184,392 13.50 14.06 13.50 0 0 0
25/05/2022
13.60
 4,786,361 13.13 13.78 13.04 0 0 0
24/05/2022
13.13
 2,251,143 13.04 13.22 12.57 0 0 0
23/05/2022
12.95
 3,736,487 13.04 13.69 12.76 0 0 0
20/05/2022
13.04
 3,454,145 12.67 13.22 12.67 0 0 0
19/05/2022
12.67
 2,413,982 12.57 13.04 12.01 0 0 0
18/05/2022
12.85
 3,085,183 12.57 13.41 12.57 0 0 0
17/05/2022
12.95
 3,370,993 11.83 13.04 11.45 0 0 0
16/05/2022
11.55
 2,591,314 11.27 12.39 11.18 0 0 0
13/05/2022
11.18
 4,260,820 11.83 12.39 10.90 0 0 0
12/05/2022
11.83
 2,428,852 13.13 13.41 11.45 0 0 0
11/05/2022
13.22
 1,250,139 13.13 13.50 12.85 0 0 0
10/05/2022
13.13
 2,549,466 13.22 13.60 11.92 0 0 0
09/05/2022
13.22
 4,987,335 14.99 15.09 13.22 0 0 0
06/05/2022
15.18
 2,462,232 15.83 15.83 15.09 0 0 0
05/05/2022
16.02
 4,252,654 15.93 16.58 15.37 0 0 0
04/05/2022
15.83
 4,021,191 15.74 16.58 15.65 0 0 0
29/04/2022
15.74
 2,484,662 15.46 15.93 15.18 0 0 0
28/04/2022
15.46
 2,527,511 15.18 16.02 14.90 0 0 0
27/04/2022
15.18
 1,936,947 14.90 15.27 14.25 0 0 0
26/04/2022
14.90
 7,415,017 14.44 15.55 13.69 0 0 0
25/04/2022
15.83
 6,550,501 18.16 18.44 15.83 0 0 0
22/04/2022
18.53
 2,050,191 18.53 19.46 17.97 0 0 0
21/04/2022
18.53
 3,679,330 18.35 20.02 17.60 0 0 0
20/04/2022
18.44
 2,231,959 18.53 19.09 18.25 0 0 0
19/04/2022
18.53
 3,461,637 19.93 20.30 18.44 0 0 0
18/04/2022
19.93
 4,537,225 21.98 21.98 19.37 0 0 0
15/04/2022
22.07
 1,850,500 22.16 22.44 21.89 0 0 0
14/04/2022
22.16
 1,302,104 22.63 22.72 21.98 0 0 0
13/04/2022
22.72
 2,875,242 21.42 23.19 21.33 0 0 0
12/04/2022
21.42
 3,851,140 22.35 22.82 21.05 0 0 0
08/04/2022
22.35
 6,465,863 23.56 23.75 22.26 0 0 0
07/04/2022
23.56
 2,615,489 24.31 24.31 23.47 0 0 0
06/04/2022
24.12
 4,154,490 24.21 24.68 23.84 0 0 0
05/04/2022
24.12
 4,645,856 23.56 24.68 23.38 0 0 0
04/04/2022
23.56
 3,688,703 23.75 24.12 23.38 0 0 0
01/04/2022
23.75
 2,371,131 23.56 23.93 23.10 0 0 0
31/03/2022
23.56
 3,153,729 24.21 24.68 23.10 0 0 0
30/03/2022
24.03
 5,688,022 23.65 25.05 23.10 0 0 0
29/03/2022
23.56
 3,823,828 23.10 23.75 22.91 0 0 0
28/03/2022
23.10
 3,864,537 23.28 23.47 22.54 0 0 0
25/03/2022
23.38
 3,246,916 22.91 23.65 22.82 0 0 0
24/03/2022
22.91
 3,247,963 22.63 23.19 21.89 0 0 0
23/03/2022
22.72
 5,219,118 23.47 23.75 22.54 0 0 0
22/03/2022
23.47
 3,077,757 23.84 24.03 23.28 0 0 0
21/03/2022
23.75
 3,948,598 22.91 24.12 22.82 0 0 0
18/03/2022
22.91
 3,389,669 22.72 23.28 22.44 0 0 0
17/03/2022
22.72
 2,428,127 22.82 23.28 22.54 0 1,200 -0.0
16/03/2022
22.82
 3,397,719 22.82 23.65 22.35 0 0 0
15/03/2022
22.72
 8,015,766 20.95 23.75 20.77 0 0 0
14/03/2022
20.86
 3,187,517 21.23 21.42 20.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |