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)
17/02/2021
7.11
 291,829 7.31 7.31 6.78 31,000 0 0.3
09/02/2021
6.71
 326,700 6.51 6.71 6.45 0 0 0
08/02/2021
6.58
 548,900 6.91 6.91 6.31 0 0 0
05/02/2021
6.91
 452,900 6.91 6.98 6.71 0 0 0
04/02/2021
6.85
 479,305 6.71 6.98 6.45 0 0 0
03/02/2021
6.71
 683,733 6.05 6.78 5.98 0 0 0
02/02/2021
6.11
 244,240 5.98 6.11 5.78 0 0 0
01/02/2021
5.92
 537,500 6.05 6.38 5.78 0 0 0
29/01/2021
6.11
 1,322,535 4.98 6.25 4.98 100 0 0.0
28/01/2021
5.78
 1,518,400 6.45 6.51 5.78 10,000 0 0.1
27/01/2021
6.65
 1,036,880 6.98 7.18 6.51 0 0 0
26/01/2021
7.11
 1,123,070 7.38 7.44 6.91 0 5,000 -0.1
25/01/2021
7.38
 650,123 7.24 7.44 7.24 0 8,700 -0.1
22/01/2021
7.38
 579,410 7.44 7.58 7.31 0 0 0
21/01/2021
7.51
 689,231 7.71 7.71 7.31 0 0 0
20/01/2021
7.31
 1,156,420 7.44 7.58 6.71 0 0 0
19/01/2021
7.44
 2,052,820 7.84 7.91 6.71 8,700 0 0.1
18/01/2021
7.84
 1,235,545 7.91 7.91 7.78 0 0 0
15/01/2021
7.91
 1,249,900 7.84 7.91 7.78 0 0 0
14/01/2021
7.91
 758,125 7.98 7.98 7.71 0 0 0
13/01/2021
7.98
 1,450,568 8.04 8.24 7.84 0 0 0
12/01/2021
8.04
 2,493,902 7.71 8.18 7.64 0 0 0
11/01/2021
7.71
 1,298,043 7.78 7.78 7.58 0 0 0
08/01/2021
7.71
 1,837,683 7.78 7.84 7.64 0 400 -0.0
07/01/2021
7.78
 1,053,996 7.84 7.84 7.64 0 0 0
06/01/2021
7.84
 1,168,261 7.98 7.98 7.71 0 600 -0.0
05/01/2021
7.91
 3,779,778 7.58 8.11 7.58 400 0 0.0
04/01/2021
7.58
 1,210,697 7.64 7.71 7.51 0 0 0
31/12/2020
7.58
 718,570 7.64 7.71 7.44 0 0 0
30/12/2020
7.64
 3,793,690 7.51 7.91 7.44 600 0 0.0
29/12/2020
7.44
 1,683,343 7.58 7.64 7.44 2,000 0 0.0
28/12/2020
7.58
 2,766,707 7.31 7.64 6.18 10,000 0 0.1
25/12/2020
7.31
 2,219,329 7.18 7.78 7.05 0 0 0
24/12/2020
7.18
 2,231,242 7.31 7.38 6.85 0 0 0
23/12/2020
7.31
 3,028,848 7.18 7.58 7.18 0 0 0
22/12/2020
7.18
 3,644,737 6.51 7.24 6.38 0 0 0
21/12/2020
6.51
 2,482,404 6.65 6.78 6.31 0 0 0
18/12/2020
6.65
 1,061,123 6.65 6.71 6.58 0 0 0
17/12/2020
6.58
 845,565 6.78 6.78 6.58 0 0 0
16/12/2020
6.78
 866,085 6.85 6.85 6.71 0 5,900 -0.1
15/12/2020
6.71
 2,232,815 6.78 6.91 6.65 0 0 0
14/12/2020
6.78
 669,135 6.65 6.78 6.58 0 27,400 -0.3
11/12/2020
6.71
 1,308,580 6.45 6.91 6.38 0 0 0
10/12/2020
6.45
 939,670 6.65 6.65 6.31 0 0 0
09/12/2020
6.65
 1,502,853 6.51 6.78 6.51 5,900 0 0.1
08/12/2020
6.51
 2,515,126 6.38 6.71 6.38 7,400 0 0.1
07/12/2020
6.31
 744,449 6.25 6.38 6.18 10 0 0.0
04/12/2020
6.25
 418,579 6.38 6.38 6.18 0 0 0
03/12/2020
6.38
 537,840 6.38 6.51 6.31 0 0 0
02/12/2020
6.38
 1,302,942 6.11 6.45 6.05 0 0 0
01/12/2020
6.18
 1,119,618 5.92 6.25 5.78 0 0 0
30/11/2020
6.05
 471,794 6.25 6.25 5.70 0 0 0
27/11/2020
6.25
 569,300 6.18 6.51 6.11 0 0 0
26/11/2020: Cổ tức tiền mặt tỉ lệ: 4%
26/11/2020
6.18
 1,602,396 6.05 6.31 5.72 0 0 0
25/11/2020
5.78
 1,501,275 5.72 5.85 5.53 2,000 0 0.0
24/11/2020
5.72
 725,869 5.66 5.78 5.59 0 0 0
23/11/2020
5.66
 734,992 5.53 5.72 5.46 0 0 0
20/11/2020
5.53
 790,095 5.34 5.59 5.21 0 0 0
19/11/2020
5.34
 188,635 5.34 5.34 5.27 0 0 0
18/11/2020
5.34
 166,062 5.34 5.34 5.21 0 0 0
17/11/2020
5.34
 142,100 5.27 5.34 5.21 0 0 0
16/11/2020
5.27
 187,510 5.34 5.34 5.21 0 0 0
13/11/2020
5.27
 265,551 5.21 5.34 5.21 0 0 0
12/11/2020
5.21
 151,017 5.21 5.21 5.15 0 0 0
11/11/2020
5.15
 206,171 5.15 5.21 5.08 0 1,300 -0.0
10/11/2020
5.15
 534,330 5.27 5.27 5.15 0 0 0
09/11/2020
5.21
 499,416 5.08 5.21 5.08 0 0 0
06/11/2020
5.08
 286,101 5.08 5.15 4.89 0 0 0
05/11/2020
5.08
 438,798 4.83 5.21 4.77 0 0 0
04/11/2020
4.83
 316,447 4.77 4.89 4.70 0 0 0
03/11/2020
4.77
 149,452 4.83 4.89 4.70 0 0 0
02/11/2020
4.83
 130,020 4.83 4.83 4.70 0 0 0
30/10/2020
4.77
 195,720 4.77 4.83 4.70 0 0 0
29/10/2020
4.77
 357,510 4.89 4.89 4.58 0 0 0
28/10/2020
4.89
 254,362 5.02 5.02 4.89 0 0 0
27/10/2020
5.08
 216,350 5.15 5.21 5.08 0 0 0
26/10/2020
5.21
 490,155 4.96 5.34 4.96 1,300 0 0.0
23/10/2020
4.96
 205,424 5.02 5.08 4.89 0 0 0
22/10/2020
5.02
 485,740 5.21 5.21 4.89 0 0 0
21/10/2020
5.15
 261,795 5.21 5.21 5.08 0 0 0
20/10/2020
5.27
 179,125 5.27 5.27 5.15 0 0 0
19/10/2020
5.27
 199,225 5.15 5.34 5.15 0 0 0
16/10/2020
5.21
 286,732 5.21 5.21 5.08 0 0 0
15/10/2020
5.27
 800,765 5.46 5.46 5.15 0 0 0
14/10/2020
5.46
 663,194 5.59 5.66 5.40 0 0 0
13/10/2020
5.66
 198,869 5.66 5.66 5.59 0 0 0
12/10/2020
5.66
 203,733 5.72 5.72 5.59 0 0 0
09/10/2020
5.72
 322,502 5.72 5.78 5.66 0 0 0
08/10/2020
5.72
 770,975 5.78 5.85 5.66 0 0 0
07/10/2020
5.72
 605,633 5.78 5.85 5.72 0 0 0
06/10/2020
5.78
 337,130 5.91 5.91 5.78 0 0 0
05/10/2020
5.85
 512,719 5.78 5.91 5.78 0 0 0
02/10/2020
5.72
 760,859 5.72 5.91 5.53 0 0 0
01/10/2020
5.78
 461,050 5.78 5.78 5.66 0 0 0
30/09/2020
5.78
 579,030 5.78 5.85 5.66 0 0 0
29/09/2020
5.78
 774,150 5.97 5.97 5.78 0 0 0
28/09/2020
5.97
 520,526 5.91 6.04 5.91 0 0 0
25/09/2020
5.91
 282,770 5.91 5.97 5.85 0 0 0
24/09/2020
5.91
 883,540 6.04 6.04 5.85 0 0 0
23/09/2020
6.04
 518,940 6.10 6.10 5.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |