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)
04/05/2020
3.38
 1,224,455 3.15 3.61 3.15 0 0 0
29/04/2020
3.15
 224,636 3.15 3.21 3.09 4,501 0 0.0
28/04/2020
3.09
 355,246 3.09 3.15 2.98 0 0 0
27/04/2020
3.09
 312,710 3.09 3.15 3.04 0 0 0
24/04/2020
3.04
 204,800 3.09 3.09 2.98 0 0 0
23/04/2020
3.15
 335,957 3.15 3.21 3.04 0 0 0
22/04/2020
3.15
 275,024 2.98 3.15 2.92 3,000 0 0.0
21/04/2020
3.04
 773,552 3.15 3.15 2.92 37,000 0 0.2
20/04/2020
3.15
 839,120 3.15 3.38 3.09 0 0 0
17/04/2020
3.15
 758,498 3.04 3.15 2.92 0 0 0
16/04/2020
2.98
 217,160 3.04 3.04 2.92 0 0 0
15/04/2020
2.98
 377,760 3.09 3.09 2.92 0 0 0
14/04/2020
3.04
 1,172,540 3.15 3.32 2.92 0 0 0
13/04/2020
2.98
 396,638 2.75 2.98 2.69 0 0 0
10/04/2020
2.75
 788,004 2.58 2.75 2.52 0 0 0
09/04/2020
2.58
 748,300 2.41 2.63 2.35 300 0 0.0
08/04/2020
2.35
 118,800 2.41 2.41 2.29 0 0 0
07/04/2020
2.41
 248,750 2.41 2.46 2.41 0 0 0
06/04/2020
2.41
 316,913 2.35 2.52 1.95 0 0 0
03/04/2020
2.29
 246,900 2.18 2.35 2.18 17,800 0 0.1
01/04/2020
2.18
 90,000 2.06 2.23 2.06 4,000 0 0.0
31/03/2020
2.06
 165,489 2.18 2.18 2.00 13,000 0 0.0
30/03/2020
2.06
 245,500 2.29 2.29 2.00 5,000 0 0.0
27/03/2020
2.29
 136,300 2.29 2.35 2.23 30,000 0 0.1
26/03/2020
2.29
 259,300 2.41 2.41 2.29 0 0 0
25/03/2020
2.41
 142,810 2.46 2.46 2.41 0 0 0
24/03/2020
2.35
 265,660 2.23 2.41 2.23 0 0 0
23/03/2020
2.12
 615,213 2.46 2.46 2.12 0 0 0
20/03/2020
2.52
 105,760 2.46 2.52 2.41 0 0 0
19/03/2020
2.46
 278,050 2.52 2.52 2.29 0 0 0
18/03/2020
2.58
 257,260 2.69 2.75 2.58 0 0 0
17/03/2020
2.69
 360,850 2.75 2.86 2.58 0 0 0
16/03/2020
2.63
 256,160 2.29 2.63 2.12 0 0 0
13/03/2020
2.41
 497,538 2.23 2.58 2.00 0 0 0
12/03/2020
2.35
 723,210 2.52 2.58 2.29 0 0 0
11/03/2020
2.63
 246,500 2.81 2.86 2.58 0 0 0
10/03/2020
2.81
 297,810 2.75 2.86 2.58 0 0 0
09/03/2020
2.75
 503,200 3.09 3.09 2.69 0 0 0
06/03/2020
3.21
 176,820 3.15 3.21 3.09 0 0 0
05/03/2020
3.15
 230,100 3.15 3.26 3.15 0 0 0
04/03/2020
3.21
 212,627 3.26 3.26 3.15 0 0 0
03/03/2020
3.21
 70,200 3.21 3.32 3.15 0 0 0
02/03/2020
3.15
 138,015 3.15 3.21 3.09 0 0 0
28/02/2020
3.15
 133,200 3.21 3.21 3.15 0 0 0
27/02/2020
3.26
 82,430 3.21 3.26 3.15 0 0 0
26/02/2020
3.21
 212,416 3.21 3.26 3.15 0 0 0
25/02/2020
3.26
 75,100 3.26 3.32 3.21 0 0 0
24/02/2020
3.32
 118,700 3.38 3.38 3.26 0 0 0
21/02/2020
3.44
 519,110 3.32 3.55 3.21 0 0 0
20/02/2020
3.32
 97,000 3.32 3.32 3.26 0 0 0
19/02/2020
3.26
 57,400 3.38 3.38 3.26 0 0 0
18/02/2020
3.38
 144,720 3.38 3.38 3.26 1,100 0 0.0
17/02/2020
3.32
 231,200 3.32 3.38 3.26 0 0 0
14/02/2020
3.32
 170,100 3.21 3.32 3.21 0 0 0
13/02/2020
3.21
 153,200 3.21 3.26 3.15 0 0 0
12/02/2020
3.21
 213,506 3.32 3.32 3.21 0 0 0
11/02/2020
3.32
 44,800 3.26 3.32 3.21 0 0 0
10/02/2020
3.32
 175,700 3.21 3.38 3.21 0 0 0
07/02/2020
3.26
 299,300 3.26 3.26 3.15 0 800 -0.0
06/02/2020
3.26
 144,415 3.21 3.38 3.21 0 0 0
05/02/2020
3.21
 98,200 3.32 3.38 3.15 0 0 0
04/02/2020
3.26
 208,400 3.26 3.44 3.15 0 0 0
03/02/2020
3.32
 665,100 3.26 3.78 2.86 0 0 0
31/01/2020
3.38
 66,310 3.44 3.49 3.32 0 0 0
30/01/2020
3.38
 171,200 3.49 3.55 3.38 0 0 0
22/01/2020
3.55
 252,660 3.38 3.55 3.32 800 0 0.0
21/01/2020
3.38
 185,010 3.26 3.44 3.26 0 0 0
20/01/2020
3.26
 204,040 3.26 3.32 3.21 0 0 0
17/01/2020
3.26
 86,622 3.32 3.32 3.21 0 0 0
16/01/2020
3.26
 206,600 3.32 3.38 3.21 0 0 0
15/01/2020
3.32
 145,000 3.44 3.44 3.26 0 0 0
14/01/2020
3.32
 84,830 3.44 3.44 3.26 0 0 0
13/01/2020
3.38
 101,100 3.44 3.49 3.32 0 0 0
10/01/2020
3.38
 379,815 3.38 3.55 3.38 0 0 0
09/01/2020
3.32
 60,040 3.26 3.44 3.26 0 0 0
08/01/2020
3.26
 374,100 3.32 3.32 3.15 0 0 0
07/01/2020
3.32
 194,765 3.38 3.44 3.32 0 0 0
06/01/2020
3.32
 403,600 3.49 3.49 3.26 0 0 0
03/01/2020
3.49
 137,500 3.44 3.61 3.38 0 0 0
02/01/2020
3.49
 223,200 3.44 3.55 3.44 0 0 0
31/12/2019
3.49
 376,240 3.72 3.72 3.38 0 0 0
30/12/2019
3.72
 346,510 3.72 3.84 3.67 100 5,000 -0.0
27/12/2019
3.72
 497,030 3.61 3.72 3.15 0 0 0
26/12/2019
3.61
 702,800 3.78 3.78 3.61 0 0 0
25/12/2019
3.78
 950,790 3.61 3.84 3.61 0 0 0
24/12/2019
3.61
 731,600 3.38 3.67 3.15 5,100 0 0.0
23/12/2019
3.32
 176,000 3.32 3.38 3.15 0 0 0
20/12/2019
3.26
 53,320 3.32 3.38 3.26 0 0 0
19/12/2019
3.38
 220,900 3.21 3.44 3.21 0 0 0
18/12/2019
3.21
 153,800 3.26 3.32 3.21 0 0 0
17/12/2019
3.26
 161,500 3.49 3.49 3.26 0 0 0
16/12/2019
3.44
 270,750 3.55 3.72 3.44 0 0 0
13/12/2019
3.55
 647,125 3.21 3.61 3.15 0 0 0
12/12/2019
3.15
 101,300 3.09 3.21 3.09 0 0 0
11/12/2019
3.15
 73,800 3.15 3.15 3.09 0 0 0
10/12/2019
3.15
 64,800 3.21 3.21 3.09 0 0 0
09/12/2019
3.21
 125,500 3.21 3.26 3.15 0 0 0
06/12/2019
3.21
 95,245 3.15 3.26 3.15 0 0 0
05/12/2019
3.15
 95,300 3.15 3.15 3.09 0 100 -0.0
04/12/2019
3.15
 167,000 3.15 3.21 3.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |