CTCP Tập đoàn CIENCO4 (c4g)

8.50
0.10
(1.19%)
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
(2025-11-05) 		0.40 4.94% 18,625,600 0 0
8.10
8.60
8.50
2 tháng
(2025-10-06) 		-0.80 -8.60% 37,678,400 0 0
8.10
9.30
8.50
3 tháng
(2025-09-08) 		-0.70 -7.61% 68,704,600 0 0
8.10
9.60
8.50
6 tháng
(2025-06-09) 		0.50 6.25% 221,558,300 0 0
8
10.60
8.50
12 tháng
(2024-12-10) 		0.50 6.25% 318,197,906 0 0
6
10.60
8.50
24 tháng
(2023-12-18) 		-3.10 -26.72% 504,612,965 -477 -0.0
6
12.20
8.50
36 tháng
(2022-12-21) 		0.40 4.91% 1,222,133,606 -19,687 -0.2
6
15.30
8.50
60 tháng
(2020-12-31) 		0.92 12.18% 2,312,803,036 -22,193 -0.3
5.31
24.12
8.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/03/2022
21.23
 6,261,313 21.14 22.16 20.58 0 0 0
10/03/2022
21.14
 2,029,769 21.05 21.79 20.95 0 0 0
09/03/2022
21.05
 4,364,229 21.14 21.70 19.93 0 0 0
08/03/2022
21.14
 6,583,117 20.86 22.07 20.21 0 0 0
07/03/2022
20.86
 4,190,150 20.49 21.33 19.74 0 0 0
04/03/2022
20.49
 7,804,937 19.18 20.95 19.18 0 0 0
03/03/2022
19.18
 2,298,687 19.09 19.18 18.63 0 0 0
02/03/2022
19.09
 1,819,565 19.18 19.37 18.72 0 0 0
01/03/2022
19.18
 2,872,671 18.91 19.37 18.44 0 0 0
28/02/2022
18.91
 2,424,559 19.09 19.09 18.53 0 0 0
25/02/2022
19.09
 2,056,781 18.63 19.46 18.63 0 0 0
24/02/2022
19.00
 4,771,421 19.74 19.74 17.88 0 300 -0.0
23/02/2022
19.84
 2,503,698 19.65 20.02 19.46 0 0 0
22/02/2022
19.74
 4,867,097 20.40 20.49 19.09 0 0 0
21/02/2022
20.67
 4,133,444 20.21 21.23 19.74 0 0 0
18/02/2022
20.21
 4,228,177 20.21 20.77 19.56 0 0 0
17/02/2022
20.12
 7,236,364 19.18 20.30 19.00 0 0 0
16/02/2022
19.18
 2,379,499 18.81 19.46 18.63 0 0 0
15/02/2022
18.72
 2,093,452 18.63 19.00 17.97 0 0 0
14/02/2022
18.63
 5,426,982 19.56 19.84 18.44 0 0 0
11/02/2022
19.56
 2,215,056 19.37 20.02 19.28 0 0 0
10/02/2022
19.37
 5,977,436 19.00 19.93 18.81 0 0 0
09/02/2022
19.00
 5,475,178 18.53 19.93 18.53 0 0 0
08/02/2022
18.53
 3,377,142 17.69 18.81 17.69 0 0 0
07/02/2022
17.97
 1,237,887 17.79 18.63 17.60 0 0 0
28/01/2022
17.42
 1,699,171 17.51 17.69 16.67 0 0 0
27/01/2022
17.60
 768,505 18.25 18.44 17.32 0 0 0
26/01/2022
18.16
 1,427,773 17.69 19.37 17.42 0 0 0
25/01/2022
18.35
 3,986,862 17.23 20.30 16.76 0 0 0
24/01/2022
17.60
 1,546,324 19.46 19.56 17.23 0 0 0
21/01/2022
19.09
 3,708,812 20.30 20.40 18.63 0 0 0
20/01/2022: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
20/01/2022
18.16
 3,305,029 15.83 18.16 15.83 0 0 0
19/01/2022
15.55
 4,975,454 17.28 17.48 15.42 0 0 0
18/01/2022
17.08
 4,114,074 17.95 19.27 16.75 0 0 0
17/01/2022
17.95
 3,175,037 18.68 19.61 17.28 0 0 0
14/01/2022
18.61
 2,528,885 17.35 19.47 17.01 0 0 0
13/01/2022
18.48
 4,218,274 20.27 20.74 17.95 0 0 0
12/01/2022
20.27
 4,927,887 19.94 21.87 19.47 0 0 0
11/01/2022
19.94
 9,366,866 17.95 22.00 17.95 0 0 0
10/01/2022
19.41
 6,437,366 19.54 21.27 18.94 0 0 0
07/01/2022
19.81
 4,691,515 19.81 20.01 18.94 0 0 0
06/01/2022
19.67
 4,742,923 19.81 20.94 19.61 0 100 -0.0
05/01/2022
19.81
 5,686,340 18.61 20.01 18.08 0 0 0
04/01/2022
18.08
 8,586,054 15.62 18.08 15.62 0 0 0
31/12/2021
15.75
 1,656,194 15.62 16.15 15.22 0 0 0
30/12/2021
15.29
 2,396,682 15.15 16.08 14.62 0 0 0
29/12/2021
15.15
 1,482,118 15.55 15.69 14.95 0 0 0
28/12/2021
15.55
 2,114,241 15.89 16.28 15.29 0 0 0
27/12/2021
15.95
 1,235,865 15.82 16.62 15.62 0 0 0
24/12/2021
15.89
 1,430,056 16.08 16.08 15.42 0 0 0
23/12/2021
16.08
 2,389,180 16.62 16.75 15.29 0 0 0
22/12/2021
16.55
 1,684,700 16.68 16.95 16.35 0 0 0
21/12/2021
16.68
 2,728,545 16.22 16.95 16.15 0 0 0
20/12/2021
16.28
 1,927,090 16.08 16.62 15.89 0 0 0
17/12/2021
16.15
 1,594,864 15.69 16.15 15.15 0 0 0
16/12/2021
15.69
 1,282,627 15.42 16.08 14.95 0 0 0
15/12/2021
15.42
 1,247,500 15.55 15.82 15.29 0 0 0
14/12/2021
15.89
 1,499,130 16.15 16.62 15.62 0 0 0
13/12/2021
16.35
 1,638,454 15.15 16.62 15.15 0 0 0
10/12/2021
15.15
 967,131 15.35 15.49 14.95 0 0 0
09/12/2021
15.35
 1,005,083 14.62 15.69 14.56 0 0 0
08/12/2021
14.62
 1,231,747 14.89 15.62 14.62 0 0 0
07/12/2021
15.15
 3,033,491 14.62 15.29 13.89 0 66 -0.0
06/12/2021
14.62
 3,302,774 15.89 16.02 13.82 0 0 0
03/12/2021
15.89
 3,554,271 16.08 16.48 15.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |