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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |