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)
16/12/2020
6.78
 866,085 6.85 6.85 6.71 0 5,900 -0.1
15/12/2020
6.71
 2,232,815 6.78 6.91 6.65 0 0 0
14/12/2020
6.78
 669,135 6.65 6.78 6.58 0 27,400 -0.3
11/12/2020
6.71
 1,308,580 6.45 6.91 6.38 0 0 0
10/12/2020
6.45
 939,670 6.65 6.65 6.31 0 0 0
09/12/2020
6.65
 1,502,853 6.51 6.78 6.51 5,900 0 0.1
08/12/2020
6.51
 2,515,126 6.38 6.71 6.38 7,400 0 0.1
07/12/2020
6.31
 744,449 6.25 6.38 6.18 10 0 0.0
04/12/2020
6.25
 418,579 6.38 6.38 6.18 0 0 0
03/12/2020
6.38
 537,840 6.38 6.51 6.31 0 0 0
02/12/2020
6.38
 1,302,942 6.11 6.45 6.05 0 0 0
01/12/2020
6.18
 1,119,618 5.92 6.25 5.78 0 0 0
30/11/2020
6.05
 471,794 6.25 6.25 5.70 0 0 0
27/11/2020
6.25
 569,300 6.18 6.51 6.11 0 0 0
26/11/2020: Cổ tức tiền mặt tỉ lệ: 4%
26/11/2020
6.18
 1,602,396 6.05 6.31 5.72 0 0 0
25/11/2020
5.78
 1,501,275 5.72 5.85 5.53 2,000 0 0.0
24/11/2020
5.72
 725,869 5.66 5.78 5.59 0 0 0
23/11/2020
5.66
 734,992 5.53 5.72 5.46 0 0 0
20/11/2020
5.53
 790,095 5.34 5.59 5.21 0 0 0
19/11/2020
5.34
 188,635 5.34 5.34 5.27 0 0 0
18/11/2020
5.34
 166,062 5.34 5.34 5.21 0 0 0
17/11/2020
5.34
 142,100 5.27 5.34 5.21 0 0 0
16/11/2020
5.27
 187,510 5.34 5.34 5.21 0 0 0
13/11/2020
5.27
 265,551 5.21 5.34 5.21 0 0 0
12/11/2020
5.21
 151,017 5.21 5.21 5.15 0 0 0
11/11/2020
5.15
 206,171 5.15 5.21 5.08 0 1,300 -0.0
10/11/2020
5.15
 534,330 5.27 5.27 5.15 0 0 0
09/11/2020
5.21
 499,416 5.08 5.21 5.08 0 0 0
06/11/2020
5.08
 286,101 5.08 5.15 4.89 0 0 0
05/11/2020
5.08
 438,798 4.83 5.21 4.77 0 0 0
04/11/2020
4.83
 316,447 4.77 4.89 4.70 0 0 0
03/11/2020
4.77
 149,452 4.83 4.89 4.70 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |