CTCP Tập đoàn CIENCO4 (c4g)

5.60
-0.10
(-1.75%)
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
(2026-07-01) 		-1 -14.93% 4,590,500 0 0
5.50
6.70
5.60
2 tháng
(2026-06-01) 		-1.20 -17.39% 8,661,100 -190 0
5.50
6.90
5.60
3 tháng
(2026-05-04) 		-1.30 -18.57% 13,308,600 -190 0
5.50
7.10
5.60
6 tháng
(2026-02-02) 		-2.40 -29.63% 42,578,200 -190 0
5.50
8.20
5.60
12 tháng
(2025-08-05) 		-3.50 -38.04% 238,875,700 -190 0
5.50
10.60
5.60
24 tháng
(2024-08-12) 		-3.60 -38.71% 441,454,539 -190 0
5.50
10.60
5.60
36 tháng
(2023-08-16) 		-8.83 -60.77% 801,585,883 -677 -0.0
5.50
15.30
5.60
60 tháng
(2021-08-26) 		-1.35 -19.09% 2,197,959,898 -107,583 -1.1
5.31
24.12
5.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/02/2021
7.11
 537,770 7.11 7.24 6.91 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |