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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |