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)
13/07/2021
5.72
 412,341 5.52 5.72 5.45 0 1,300 -0.0
12/07/2021
5.52
 939,698 5.92 5.92 5.12 5,300 0 0.0
09/07/2021
5.92
 512,634 6.05 6.05 5.85 0 0 0
08/07/2021
6.05
 323,481 6.11 6.18 5.98 0 0 0
07/07/2021
6.18
 955,498 6.25 6.25 5.92 500 0 0.0
06/07/2021
6.25
 805,068 6.45 6.51 6.11 2,700 0 0.0
05/07/2021
6.51
 807,708 6.71 6.71 6.38 700 0 0.0
02/07/2021
6.71
 737,056 6.85 6.85 6.58 400 0 0.0
01/07/2021
6.71
 413,365 6.78 6.85 6.65 0 0 0
30/06/2021
6.78
 613,449 6.78 6.78 6.58 1,000 0 0.0
29/06/2021
6.78
 497,364 6.78 6.85 6.71 0 0 0
28/06/2021
6.85
 434,631 6.85 6.85 6.71 0 0 0
25/06/2021
6.78
 626,938 6.85 6.91 6.65 0 0 0
24/06/2021
6.85
 990,541 6.98 6.98 6.71 200 0 0.0
23/06/2021
6.98
 955,873 7.05 7.11 6.91 600 0 0.0
22/06/2021
7.11
 1,318,054 7.31 7.38 6.98 0 0 0
21/06/2021
7.31
 1,090,700 7.44 7.51 7.18 6,300 0 0
18/06/2021
7.44
 3,221,125 6.91 7.51 6.85 5,700 0 0.1
17/06/2021
6.91
 706,994 6.98 6.98 6.71 0 600 -0.0
16/06/2021
6.98
 2,394,774 6.58 7.18 6.58 200 100 0.0
15/06/2021
6.51
 698,252 6.58 6.65 6.45 0 0 0
14/06/2021
6.58
 678,714 6.65 6.71 6.51 5,300 300 0.1
11/06/2021
6.65
 500,611 6.51 6.65 6.45 0 0 0
10/06/2021
6.51
 462,872 6.65 6.65 6.45 0 0 0
09/06/2021
6.58
 620,196 6.65 6.65 6.45 5,000 0 0.1
08/06/2021
6.58
 830,748 6.78 6.85 6.51 100 0 0.0
07/06/2021
6.71
 955,090 6.85 6.91 6.58 5,000 0 0.1
04/06/2021
6.85
 721,241 7.05 7.05 6.78 5,100 0 0.1
03/06/2021
7.05
 1,097,289 7.05 7.11 6.91 200 0 0.0
02/06/2021
7.05
 1,286,424 6.98 7.11 6.85 9,700 0 0.1
01/06/2021
6.91
 1,305,671 6.51 6.98 6.51 0 0 0
31/05/2021
6.51
 1,125,848 6.25 6.51 6.18 0 100 -0.0
28/05/2021
6.38
 610,010 6.31 6.38 6.18 0 0 0
27/05/2021
6.31
 1,013,597 6.25 6.45 6.18 0 0 0
26/05/2021
6.31
 718,286 6.38 6.45 6.25 0 0 0
25/05/2021
6.38
 384,542 6.45 6.45 6.31 0 0 0
24/05/2021
6.38
 377,268 6.45 6.51 6.25 0 0 0
21/05/2021
6.38
 1,338,916 6.31 6.51 5.92 100 0 0.0
20/05/2021
6.31
 814,680 6.51 6.51 6.25 0 0 0
19/05/2021
6.45
 583,247 6.51 6.71 6.38 0 0 0
18/05/2021
6.51
 428,380 6.65 6.65 5.72 0 0 0
17/05/2021
6.65
 237,340 6.78 6.78 6.51 0 0 0
14/05/2021
6.71
 466,734 6.78 6.85 6.58 0 0 0
13/05/2021
6.78
 1,285,786 6.45 7.11 6.45 0 0 0
12/05/2021
6.45
 821,650 6.51 6.58 6.38 0 0 0
11/05/2021
6.51
 627,649 6.45 6.58 6.38 0 0 0
10/05/2021
6.45
 827,800 6.51 6.58 6.38 0 0 0
07/05/2021
6.51
 631,583 6.65 6.65 6.51 0 0 0
06/05/2021
6.71
 859,116 6.78 6.85 6.65 0 0 0
05/05/2021
6.78
 616,710 6.65 6.78 6.58 0 0 0
04/05/2021
6.58
 622,056 6.71 6.71 6.38 0 0 0
29/04/2021
6.78
 704,448 6.71 6.98 6.71 0 0 0
28/04/2021
6.71
 398,408 6.65 6.78 6.58 0 0 0
27/04/2021
6.65
 727,863 6.71 6.78 6.45 0 0 0
26/04/2021
6.65
 483,253 6.71 6.78 6.51 0 0 0
23/04/2021
6.71
 861,232 6.58 6.91 6.31 0 0 0
22/04/2021
6.58
 1,273,200 6.98 6.98 6.45 0 0 0
20/04/2021
6.98
 1,114,404 7.11 7.24 6.78 0 0 0
19/04/2021
7.24
 707,958 7.51 7.58 6.98 0 0 0
16/04/2021
7.31
 2,044,962 7.58 7.58 6.98 0 0 0
15/04/2021
7.51
 1,066,857 7.64 7.84 7.44 0 0 0
14/04/2021
7.78
 1,039,500 7.78 7.78 7.51 0 0 0
13/04/2021
7.71
 2,652,192 7.98 8.18 7.31 0 21,800 -0.2
12/04/2021
7.98
 1,842,412 7.98 8.11 7.84 0 0 0
09/04/2021
7.84
 2,678,746 8.04 8.04 7.71 0 0 0
08/04/2021
8.04
 1,548,117 8.18 8.24 7.98 0 0 0
07/04/2021
8.18
 1,219,205 8.37 8.44 8.18 0 49,300 -0.6
06/04/2021
8.37
 5,798,620 7.91 8.51 7.84 500 10,000 -0.1
05/04/2021
7.84
 2,667,968 7.84 7.98 7.78 0 0 0
02/04/2021
7.78
 1,580,669 7.78 7.91 7.64 0 0 0
01/04/2021
7.78
 1,485,420 7.58 7.84 7.51 0 0 0
31/03/2021
7.58
 721,168 7.71 7.71 7.51 0 0 0
30/03/2021
7.58
 1,428,737 7.64 7.91 7.58 0 0 0
29/03/2021
7.64
 1,114,985 7.58 7.71 7.31 0 0 0
26/03/2021
7.58
 1,256,112 7.64 7.64 7.05 0 0 0
25/03/2021
7.64
 761,605 7.71 7.78 7.51 0 0 0
24/03/2021
7.71
 2,007,591 7.51 7.84 7.38 0 0 0
23/03/2021
7.58
 1,064,431 7.64 7.64 7.44 0 0 0
22/03/2021
7.64
 1,082,992 7.64 7.71 7.51 0 0 0
19/03/2021
7.71
 796,353 7.84 7.84 7.64 0 300 -0.0
18/03/2021
7.84
 797,294 7.84 7.91 7.71 0 0 0
17/03/2021
7.84
 1,308,562 7.58 7.91 7.58 0 0 0
16/03/2021
7.58
 2,521,674 7.78 7.84 7.44 0 0 0
15/03/2021
7.78
 1,721,300 7.98 7.98 7.71 300 0 0.0
12/03/2021
7.91
 1,825,506 7.98 8.11 7.84 21,300 0 0.3
11/03/2021
7.98
 1,969,995 7.98 8.18 7.78 0 0 0
10/03/2021
7.91
 1,426,069 8.24 8.24 7.78 0 0 0
09/03/2021
8.04
 2,469,091 8.24 8.51 7.91 0 0 0
08/03/2021
8.24
 4,645,100 7.44 8.24 7.31 59,000 0 0.7
05/03/2021
7.44
 2,139,395 6.98 7.44 6.85 0 0 0
04/03/2021
6.98
 1,407,701 6.85 7.18 6.85 0 0 0
03/03/2021
6.91
 1,165,166 6.78 6.98 6.71 0 700 -0.0
02/03/2021
6.71
 1,284,878 6.78 6.98 6.65 100 0 0.0
01/03/2021
6.98
 1,249,150 6.85 7.05 6.78 300 0 0.0
26/02/2021
6.91
 460,652 6.91 6.91 6.71 0 0 0
25/02/2021
6.98
 512,710 6.98 7.05 6.85 0 0 0
24/02/2021
6.98
 732,930 7.11 7.18 6.91 700 0 0.0
23/02/2021
7.05
 770,700 7.11 7.18 7.05 0 0 0
22/02/2021
7.18
 869,467 7.11 7.24 6.98 0 0 0
19/02/2021
7.05
 657,900 7.11 7.11 6.98 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |