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
(2025-11-04) 		0.30 3.70% 18,692,300 0 0
8.10
8.60
8.50
2 tháng
(2025-10-06) 		-0.90 -9.68% 36,691,800 0 0
8.10
9.30
8.50
3 tháng
(2025-09-05) 		-1.20 -12.50% 72,027,900 0 0
8.10
9.60
8.50
6 tháng
(2025-06-09) 		0.40 5% 220,571,700 0 0
8
10.60
8.50
12 tháng
(2024-12-09) 		0.50 6.33% 317,535,985 0 0
6
10.60
8.50
24 tháng
(2023-12-15) 		-3.50 -29.41% 504,847,653 -487 -0.0
6
12.20
8.50
36 tháng
(2022-12-20) 		-0.17 -1.96% 1,223,384,574 -19,687 -0.2
6
15.30
8.50
60 tháng
(2020-12-30) 		0.76 9.90% 2,315,610,126 -21,593 -0.2
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)
22/09/2020
6.04
 522,813 5.97 6.10 5.97 0 0 0
21/09/2020
6.04
 857,656 6.04 6.04 5.97 0 0 0
18/09/2020
6.04
 899,610 5.97 6.16 5.97 0 0 0
17/09/2020
5.97
 679,222 6.04 6.04 5.91 0 0 0
16/09/2020
6.04
 821,212 5.85 6.04 5.78 0 0 0
15/09/2020
5.85
 360,961 5.85 5.97 5.85 0 0 0
14/09/2020
5.85
 513,050 5.78 5.91 5.78 0 0 0
11/09/2020
5.78
 317,305 5.85 5.91 5.78 0 12,600 -0.1
10/09/2020
5.85
 569,740 5.85 5.97 5.85 0 5,800 -0.1
09/09/2020
5.85
 1,676,425 5.59 5.97 5.59 0 0 0
08/09/2020
5.66
 433,905 5.59 5.66 5.53 0 0 0
07/09/2020
5.59
 588,259 5.59 5.72 5.53 0 0 0
04/09/2020
5.59
 377,950 5.59 5.66 5.15 0 0 0
03/09/2020
5.66
 332,550 5.59 5.72 5.59 0 0 0
01/09/2020
5.59
 566,820 5.59 5.66 5.46 0 0 0
31/08/2020
5.59
 1,182,526 5.72 5.72 5.53 0 0 0
28/08/2020
5.66
 737,188 5.85 5.85 5.59 0 3,200 -0.0
27/08/2020
5.85
 1,036,651 5.59 5.85 5.53 0 15,000 -0.1
26/08/2020
5.66
 562,998 5.59 5.66 5.53 0 0 0
25/08/2020
5.59
 671,120 5.66 5.72 5.53 0 0 0
24/08/2020
5.72
 2,085,308 5.34 5.78 5.34 0 85,000 -0.7
21/08/2020
5.34
 425,780 5.40 5.40 5.34 0 0 0
20/08/2020
5.34
 781,269 5.34 5.40 5.27 0 0 0
19/08/2020
5.34
 514,170 5.21 5.34 5.15 0 0 0
18/08/2020
5.21
 368,191 5.27 5.34 5.15 0 0 0
17/08/2020
5.27
 560,760 5.27 5.27 5.08 0 0 0
14/08/2020
5.27
 1,102,445 5.34 5.40 5.21 0 0 0
13/08/2020
5.40
 320,830 5.40 5.40 5.27 0 0 0
12/08/2020
5.40
 1,031,485 5.15 5.46 5.08 0 16,200 -0.1
11/08/2020
5.15
 1,188,115 5.21 5.27 5.08 0 0 0
10/08/2020
5.27
 664,950 5.21 5.34 4.64 0 0 0
07/08/2020
5.27
 471,996 5.34 5.40 5.21 0 3,800 -0.0
06/08/2020
5.34
 2,236,910 5.27 5.46 5.08 5,000 0 0.0
05/08/2020
5.21
 904,298 5.08 5.27 5.08 0 0 0
04/08/2020
5.08
 959,521 5.02 5.21 4.96 0 0 0
03/08/2020
4.89
 1,111,049 4.77 4.96 4.77 0 0 0
31/07/2020
4.64
 237,101 4.70 4.77 4.51 0 0 0
30/07/2020
4.77
 644,060 4.64 4.83 4.64 0 0 0
29/07/2020
4.64
 1,084,160 4.64 4.77 4.38 0 0 0
28/07/2020
4.70
 884,800 4.38 4.77 4.32 0 0 0
27/07/2020
4.32
 1,524,901 4.58 4.77 4.26 0 0 0
24/07/2020
4.77
 1,589,973 5.08 5.15 4.58 0 0 0
23/07/2020
5.15
 573,012 5.15 5.15 5.02 0 0 0
22/07/2020
5.08
 516,863 5.27 5.34 4.45 0 0 0
21/07/2020
5.27
 1,054,931 5.15 5.46 5.08 0 100 -0.0
20/07/2020
5.15
 668,775 5.15 5.15 5.02 0 0 0
17/07/2020
5.15
 349,309 5.27 5.27 5.08 0 0 0
16/07/2020
5.27
 810,994 5.40 5.40 5.15 0 0 0
15/07/2020
5.27
 3,000,829 4.70 5.27 4.64 0 0 0
14/07/2020
4.70
 600,834 4.70 4.70 4.64 0 0 0
13/07/2020
4.70
 880,470 4.58 4.77 4.51 0 0 0
10/07/2020
4.51
 375,250 4.58 4.58 4.45 3,000 0 0.0
09/07/2020
4.58
 306,056 4.51 4.58 4.51 0 0 0
08/07/2020
4.45
 210,500 4.58 4.58 4.45 0 0 0
07/07/2020
4.58
 409,213 4.64 4.64 4.51 0 0 0
06/07/2020
4.64
 387,100 4.51 4.64 4.51 0 0 0
03/07/2020
4.51
 144,790 4.51 4.51 4.38 0 0 0
02/07/2020
4.51
 297,135 4.32 4.51 4.26 0 0 0
01/07/2020
4.45
 432,770 4.13 4.45 4.13 0 0 0
30/06/2020
4.19
 805,740 4.58 4.58 4.00 0 0 0
29/06/2020
4.58
 1,015,530 4.64 4.70 4.45 0 4,000 -0.0
26/06/2020
4.58
 722,060 4.70 4.70 4.51 0 0 0
25/06/2020
4.64
 1,327,861 4.58 4.77 4.58 0 0 0
24/06/2020
4.64
 597,000 4.64 4.70 4.58 0 0 0
23/06/2020
4.64
 1,452,108 4.45 4.70 4.45 6,000 0 0.0
22/06/2020
4.38
 231,526 4.38 4.45 4.38 0 0 0
19/06/2020
4.38
 253,833 4.38 4.45 4.32 0 0 0
18/06/2020
4.38
 500,820 4.38 4.38 4.19 0 0 0
17/06/2020
4.38
 364,576 4.51 4.51 4.32 0 0 0
16/06/2020
4.51
 519,230 4.38 4.51 4.32 0 50,000 -0.3
15/06/2020
4.38
 948,189 4.32 4.64 4.13 0 0 0
12/06/2020
4.26
 795,236 4.32 4.32 3.75 0 0 0
11/06/2020
4.32
 1,392,856 4.51 4.51 4.13 0 0 0
10/06/2020
4.51
 799,988 4.45 4.58 4.45 0 10,000 -0.1
09/06/2020
4.58
 777,727 4.64 4.64 4.00 100 15,000 -0.1
08/06/2020
4.64
 851,300 4.00 4.77 4.00 0 0 0
05/06/2020: Cổ tức tiền mặt tỉ lệ: 8%
05/06/2020
4.70
 837,811 4.77 4.77 4.51 0 0 0
04/06/2020
4.64
 1,518,579 4.58 4.70 4.47 0 34,800 -0.3
03/06/2020
4.58
 814,697 4.64 4.64 4.47 0 0 0
02/06/2020
4.64
 747,300 4.70 4.75 4.52 0 0 0
01/06/2020
4.70
 890,509 4.70 4.70 4.41 0 7,700 -0.1
29/05/2020
4.47
 727,528 4.30 4.47 4.24 0 0 0
28/05/2020
4.24
 481,946 4.35 4.35 4.24 0 0 0
27/05/2020
4.35
 737,131 4.30 4.47 4.24 0 0 0
26/05/2020
4.30
 574,083 4.24 4.35 4.24 0 0 0
25/05/2020
4.30
 519,345 4.30 4.35 4.18 0 0 0
22/05/2020
4.30
 1,113,088 4.18 4.35 4.12 0 0 0
21/05/2020
4.18
 300,012 4.18 4.24 4.12 0 0 0
20/05/2020
4.18
 524,100 4.12 4.18 4.07 0 0 0
19/05/2020
4.18
 610,602 4.30 4.35 4.12 0 0 0
18/05/2020
4.35
 961,020 4.30 4.35 4.07 0 0 0
15/05/2020
4.24
 1,805,410 4.30 4.52 4.12 0 500 -0.0
14/05/2020
4.30
 1,671,820 4.01 4.35 3.95 3,000 700 0.0
13/05/2020
4.01
 650,793 4.01 4.07 3.89 0 0 0
12/05/2020
4.01
 1,282,260 3.89 4.24 3.72 0 50,300 -0.3
11/05/2020
3.89
 505,698 3.84 3.95 3.78 0 0 0
08/05/2020
3.84
 1,189,810 4.01 4.01 3.78 0 0 0
07/05/2020
3.84
 2,454,330 3.44 3.84 3.38 50,000 800 0.3
06/05/2020
3.44
 366,220 3.38 3.44 3.38 5,600 0 0.0
05/05/2020
3.38
 366,990 3.44 3.49 3.32 4,500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |