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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |