CTCP Tập đoàn CIENCO4 (c4g)

6.80
0.10
(1.49%)
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
(2026-05-18) 		-0.20 -2.86% 3,719,300 -190 0
6.70
7
6.80
2 tháng
(2026-04-20) 		-0.50 -6.85% 8,699,600 -190 0
6.70
7.30
6.80
3 tháng
(2026-03-19) 		-0.50 -6.85% 18,542,400 -190 0
6.70
7.50
6.80
6 tháng
(2025-12-19) 		-2 -22.73% 64,318,600 -190 0
6.40
9.10
6.80
12 tháng
(2025-06-23) 		-1.30 -16.05% 294,529,700 -190 0
6.40
10.60
6.80
24 tháng
(2024-06-27) 		-3.10 -31.31% 453,585,115 -190 0
6
10.60
6.80
36 tháng
(2023-07-03) 		-6.22 -47.77% 925,007,174 -677 -0.0
6
15.30
6.80
60 tháng
(2021-07-13) 		1.08 18.97% 2,248,342,497 -110,883 -1.1
5.31
24.12
6.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |