CTCP Tập đoàn CIENCO4 (c4g)

8.10
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
(2025-12-29) 		-0.50 -5.75% 16,414,100 0 0
8
8.90
8
2 tháng
(2025-11-28) 		-0.20 -2.38% 48,731,600 0 0
8
9.10
8
3 tháng
(2025-10-29) 		-0.20 -2.38% 66,528,400 0 0
8
9.10
8
6 tháng
(2025-07-31) 		-0.60 -6.82% 201,537,700 0 0
8
10.60
8
12 tháng
(2025-02-03) 		0.20 2.50% 350,229,884 0 0
6
10.60
8
24 tháng
(2024-02-07) 		-3.30 -28.70% 519,536,363 -477 -0.0
6
11.90
8
36 tháng
(2023-02-13) 		-1.39 -14.52% 1,189,346,009 -19,687 -0.2
6
15.30
8
60 tháng
(2021-02-22) 		1.02 14.24% 2,324,248,502 -57,593 -0.6
5.31
24.12
8
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |