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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |