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)
02/12/2021
16.15
 2,313,107 15.89 16.42 15.49 0 0 0
01/12/2021
15.69
 2,012,359 15.95 16.22 15.35 0 0 0
30/11/2021
15.89
 2,372,595 15.22 16.02 14.76 0 100 -0.0
29/11/2021
15.22
 3,185,047 13.43 15.95 13.23 0 0 0
26/11/2021
13.96
 2,546,801 13.96 14.56 13.49 0 0 0
25/11/2021
13.96
 1,579,310 13.89 14.56 13.43 0 0 0
24/11/2021
13.89
 1,529,911 13.23 14.29 10.83 0 1,500 -0.0
23/11/2021
13.23
 2,425,499 12.30 13.36 12.03 0 0 0
22/11/2021
12.36
 4,255,722 13.96 14.09 12.30 0 2,500 -0.0
19/11/2021
13.69
 3,718,081 14.49 14.62 12.10 0 0 0
18/11/2021
14.42
 2,027,668 13.49 14.56 13.09 0 0 0
17/11/2021
13.49
 2,910,875 13.09 14.62 12.30 0 0 0
16/11/2021
13.09
 2,799,061 13.23 13.76 12.16 0 0 0
15/11/2021
13.09
 3,949,753 11.96 13.09 11.96 0 0 0
12/11/2021
12.10
 4,429,362 10.50 12.10 10.50 0 0 0
11/11/2021
10.70
 2,921,763 9.57 10.90 9.57 0 0 0
10/11/2021
10.37
 2,332,828 9.97 10.43 9.84 0 300 -0.0
09/11/2021
9.97
 2,401,188 9.77 9.97 9.77 0 0 0
08/11/2021
9.97
 3,622,498 9.37 10.24 9.31 0 0 0
05/11/2021
9.57
 2,085,630 9.37 9.70 9.31 0 1,000 -0.0
04/11/2021
9.37
 3,469,746 8.84 9.50 8.84 0 0 0
03/11/2021
8.97
 5,165,091 9.44 9.70 8.64 0 0 0
02/11/2021
9.44
 3,992,246 9.37 9.50 9.17 0 0 0
01/11/2021
9.31
 3,491,284 9.31 9.50 9.17 0 100 -0.0
29/10/2021
9.24
 4,881,380 8.71 9.31 8.57 0 0 0
28/10/2021
8.71
 3,222,896 8.64 8.71 8.44 0 0 0
27/10/2021
8.64
 3,849,700 8.71 8.77 8.51 0 0 0
26/10/2021
8.71
 3,856,617 8.64 8.71 8.31 0 0 0
25/10/2021
8.57
 5,046,388 8.24 8.84 8.24 0 0 0
22/10/2021
8.31
 8,731,778 7.71 8.37 7.71 0 5,000 -0.1
21/10/2021
7.71
 1,520,715 7.64 7.71 7.51 0 5,000 -0.1
20/10/2021
7.64
 1,890,396 7.71 7.78 7.44 0 0 0
19/10/2021
7.64
 1,417,757 7.64 7.64 7.51 0 0 0
18/10/2021
7.64
 1,899,708 7.78 7.98 7.58 0 0 0
15/10/2021
7.78
 2,258,532 7.84 7.91 7.64 0 0 0
14/10/2021
7.84
 1,883,159 7.78 7.98 7.71 0 0 0
13/10/2021
7.78
 1,528,946 7.71 7.84 7.58 0 0 0
12/10/2021
7.78
 2,616,933 7.84 7.84 7.51 0 0 0
11/10/2021
7.78
 2,118,221 7.84 7.98 7.71 0 100 -0.0
08/10/2021
7.91
 2,169,477 7.98 8.04 7.78 0 1,500 -0.0
07/10/2021
7.98
 2,959,206 7.98 8.18 7.91 0 0 0
06/10/2021
7.98
 5,438,567 7.64 8.11 7.64 0 400 -0.0
05/10/2021
7.71
 1,767,978 7.71 7.84 7.58 0 20,000 -0.2
04/10/2021
7.71
 1,919,700 7.51 7.71 7.31 0 0 0
01/10/2021
7.51
 1,791,694 7.78 7.78 7.44 0 0 0
30/09/2021
7.71
 928,399 7.71 7.91 7.58 0 300 -0.0
29/09/2021
7.78
 1,665,727 7.18 7.84 7.18 0 0 0
28/09/2021
7.44
 1,794,169 7.11 7.44 6.98 0 0 0
27/09/2021
7.11
 3,764,881 7.78 7.78 7.11 0 0 0
24/09/2021
7.78
 1,853,624 7.98 7.98 7.71 0 0 0
23/09/2021
7.98
 3,672,422 8.24 8.57 7.84 0 1,100 -0.0
22/09/2021
8.24
 4,526,596 7.84 8.24 7.84 0 0 0
21/09/2021
7.84
 2,787,749 7.78 7.98 7.51 2,400 0 0.0
20/09/2021
7.91
 5,461,211 7.64 8.24 7.64 6,000 16,300 -0.1
17/09/2021
7.64
 2,759,807 7.38 7.78 7.31 100 6,000 -0.1
16/09/2021
7.51
 1,772,249 7.78 7.91 7.44 0 1,600 -0.0
15/09/2021
7.78
 3,601,996 7.05 7.84 7.05 0 10,640 -0.1
14/09/2021
7.05
 1,634,911 7.18 7.24 6.98 2,600 100 0.0
13/09/2021
7.31
 5,357,919 7.71 7.71 7.24 4,000 0 0.0
10/09/2021
7.71
 2,321,523 7.98 7.98 7.71 2,700 0 0.0
09/09/2021
7.98
 2,613,171 7.84 8.11 7.64 400 0 0.0
08/09/2021
7.84
 2,290,167 7.78 7.91 7.58 1,000 0 0.0
07/09/2021
7.84
 3,659,122 8.18 8.18 7.71 300 5,000 -0.1
06/09/2021
8.04
 3,915,259 8.18 8.37 7.98 10,600 4,000 0.1
01/09/2021
8.18
 5,707,619 7.71 8.18 6.78 500 600 -0.0
31/08/2021
7.71
 3,806,607 7.98 8.04 6.78 9,500 5,500 0.0
30/08/2021
7.98
 6,487,301 7.58 8.18 7.51 7,100 1,400 0.1
27/08/2021
7.58
 4,855,177 7.05 7.71 6.85 2,000 1,500 0.0
26/08/2021
7.05
 2,911,520 6.91 7.11 6.78 0 0 0
25/08/2021
6.91
 4,816,368 7.05 7.05 6.65 1,200 3,000 -0.0
24/08/2021
7.05
 2,898,433 7.44 7.44 6.98 2,000 0 0.0
23/08/2021
7.44
 4,216,927 7.24 7.64 7.24 0 1,000 -0.0
20/08/2021
7.24
 9,713,905 7.05 7.51 7.05 8,000 2,000 0.1
19/08/2021
7.05
 2,689,550 6.78 7.11 6.78 0 1,000 -0.0
18/08/2021
6.85
 2,793,667 6.85 6.98 6.78 0 0 0
17/08/2021
6.91
 3,393,961 7.18 7.24 6.85 2,000 0 0.0
16/08/2021
7.11
 2,642,833 7.11 7.44 7.05 4,000 500 0.0
13/08/2021
7.11
 4,851,712 7.18 7.51 6.85 1,300 500 0.0
12/08/2021
7.18
 4,933,789 6.91 7.58 6.91 0 3,600 -0.0
11/08/2021
6.98
 3,333,966 6.78 7.11 6.71 0 2,500 -0.0
10/08/2021
6.78
 2,080,300 6.45 6.78 6.38 0 2,900 -0.0
09/08/2021
6.51
 1,776,436 6.25 6.51 6.18 0 900 -0.0
06/08/2021
6.25
 651,044 6.11 6.31 6.05 0 0 0
05/08/2021
6.11
 332,030 6.11 6.18 5.98 0 0 0
04/08/2021
6.18
 234,216 6.25 6.25 6.11 900 0 0.0
03/08/2021
6.25
 279,262 6.18 6.31 6.11 0 0 0
02/08/2021
6.31
 724,284 6.11 6.51 5.98 0 0 0
30/07/2021
6.11
 347,865 6.05 6.11 5.92 0 0 0
29/07/2021
6.05
 165,728 6.05 6.11 5.98 0 0 0
28/07/2021
5.98
 808,047 5.72 6.18 5.65 0 1,000 -0.0
27/07/2021
5.72
 191,608 5.65 5.78 5.65 0 0 0
26/07/2021
5.72
 175,953 5.65 5.78 5.52 0 0 0
23/07/2021
5.72
 273,054 5.85 5.85 5.58 0 0 0
22/07/2021
5.85
 362,100 5.65 5.85 5.58 0 0 0
21/07/2021
5.72
 310,861 5.78 5.78 5.52 0 0 0
20/07/2021
5.78
 331,246 5.65 5.78 5.32 0 300 -0.0
19/07/2021
5.65
 644,222 5.92 5.92 5.45 0 0 0
16/07/2021
5.92
 334,782 5.72 5.92 5.72 0 0 0
15/07/2021
5.78
 278,830 5.65 5.78 5.58 0 2,200 -0.0
14/07/2021
5.58
 374,279 5.85 5.85 5.52 2,000 2,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |