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)
03/12/2019
3.21
 51,500 3.21 3.26 3.15 0 0 0
02/12/2019
3.21
 172,020 3.38 3.38 3.21 0 0 0
29/11/2019
3.21
 240,000 3.26 3.26 3.21 0 0 0
28/11/2019
3.26
 270,400 3.32 3.38 3.26 0 0 0
27/11/2019
3.32
 215,500 3.38 3.38 3.26 100 0 0.0
26/11/2019
3.32
 242,400 3.38 3.38 2.92 0 0 0
25/11/2019
3.38
 80,400 3.38 3.44 3.38 0 0 0
22/11/2019
3.38
 198,600 3.44 3.49 3.38 0 0 0
21/11/2019
3.44
 120,400 3.44 3.49 3.44 0 0 0
20/11/2019
3.49
 60,324 3.49 3.55 3.49 0 0 0
19/11/2019
3.49
 94,610 3.49 3.55 3.49 0 0 0
18/11/2019
3.49
 346,650 3.49 3.61 3.44 0 0 0
15/11/2019
3.44
 186,350 3.44 3.49 3.38 0 0 0
14/11/2019
3.49
 412,900 3.61 3.61 3.44 0 0 0
13/11/2019
3.55
 61,200 3.67 3.67 3.55 0 0 0
12/11/2019
3.61
 152,700 3.67 3.67 3.61 0 0 0
11/11/2019
3.67
 249,000 3.61 3.67 3.61 0 0 0
08/11/2019
3.67
 109,120 3.61 3.67 3.61 0 0 0
07/11/2019
3.61
 563,890 3.67 3.67 3.55 0 0 0
06/11/2019
3.72
 127,110 3.72 3.72 3.67 0 0 0
05/11/2019
3.72
 167,900 3.72 3.78 3.67 0 0 0
04/11/2019
3.67
 210,300 3.78 3.78 3.67 0 0 0
01/11/2019
3.78
 360,200 3.67 3.84 3.67 0 0 0
31/10/2019
3.72
 223,700 3.72 3.84 3.67 0 0 0
30/10/2019
3.67
 237,143 3.72 3.78 3.67 0 0 0
29/10/2019
3.72
 287,930 3.72 3.78 3.61 0 0 0
28/10/2019
3.67
 295,300 3.78 3.84 3.67 0 0 0
25/10/2019
3.78
 163,000 3.89 3.89 3.72 0 0 0
24/10/2019
3.78
 619,800 3.72 4.01 3.72 0 0 0
23/10/2019
3.67
 393,900 3.67 3.72 3.61 0 0 0
22/10/2019
3.67
 189,800 3.72 3.78 3.67 0 0 0
21/10/2019
3.78
 171,500 3.84 3.89 3.78 0 0 0
18/10/2019
3.84
 128,000 4.01 4.01 3.84 0 0 0
17/10/2019
3.95
 271,560 3.95 4.07 3.84 0 0 0
16/10/2019
3.95
 201,270 4.01 4.01 3.89 0 0 0
15/10/2019
3.95
 459,187 3.89 4.07 3.78 0 0 0
14/10/2019
3.89
 1,147,710 4.12 4.41 3.84 0 0 0
11/10/2019
3.95
 407,740 3.72 3.95 3.61 0 0 0
10/10/2019
3.61
 557,757 3.09 3.61 2.98 0 0 0
09/10/2019
3.15
 297,830 3.26 3.32 3.09 100 0 0.0
08/10/2019
3.32
 364,240 3.44 3.49 3.15 0 0 0
07/10/2019
3.44
 152,050 3.55 3.55 3.44 0 0 0
04/10/2019
3.55
 136,700 3.44 3.55 3.44 0 0 0
03/10/2019
3.44
 458,628 3.67 3.72 3.44 0 0 0
02/10/2019
3.67
 271,400 3.72 3.78 3.67 0 0 0
01/10/2019
3.67
 731,740 3.84 3.89 3.61 0 0 0
30/09/2019
3.89
 379,560 4.01 4.01 3.84 0 0 0
27/09/2019
4.01
 134,300 4.07 4.12 3.95 0 0 0
26/09/2019
4.01
 162,300 4.12 4.24 4.01 0 0 0
25/09/2019
4.07
 629,634 4.01 4.24 3.89 0 0 0
24/09/2019
3.84
 258,140 4.01 4.01 3.72 0 0 0
23/09/2019
3.95
 47,600 4.07 4.12 3.95 0 0 0
20/09/2019
4.07
 117,190 4.01 4.12 4.01 0 0 0
19/09/2019
4.01
 132,900 4.12 4.12 4.01 0 0 0
18/09/2019
4.07
 90,200 4.07 4.24 4.07 0 0 0
17/09/2019
4.07
 69,211 4.07 4.12 4.01 0 0 0
16/09/2019
4.01
 151,099 3.89 4.18 3.89 0 0 0
13/09/2019
3.89
 170,540 3.89 3.95 3.84 0 0 0
12/09/2019
3.89
 140,200 3.89 4.01 3.84 0 0 0
11/09/2019
3.89
 121,700 3.84 4.01 3.72 0 0 0
10/09/2019
3.84
 273,716 4.07 4.18 3.84 100 0 0.0
09/09/2019
4.07
 242,000 4.41 4.41 4.01 0 0 0
06/09/2019
4.35
 62,300 4.41 4.47 4.35 0 0 0
05/09/2019
4.35
 123,701 4.47 4.47 4.35 0 0 0
04/09/2019
4.41
 142,400 4.52 4.52 4.41 0 0 0
03/09/2019
4.52
 89,700 4.52 4.58 4.47 0 0 0
30/08/2019
4.52
 131,732 4.52 4.58 4.52 0 0 0
29/08/2019
4.58
 60,050 4.58 4.64 4.52 0 0 0
28/08/2019
4.58
 150,310 4.64 4.64 4.58 0 0 0
27/08/2019
4.64
 166,300 4.64 4.70 4.58 0 0 0
26/08/2019
4.64
 71,550 4.64 4.70 4.58 0 0 0
23/08/2019
4.64
 58,300 4.64 4.70 4.64 0 0 0
22/08/2019
4.64
 107,408 4.70 4.70 4.64 0 0 0
21/08/2019
4.70
 135,900 4.64 4.70 4.64 0 0 0
20/08/2019
4.70
 158,750 4.70 4.75 4.70 100 0 0.0
19/08/2019
4.70
 131,000 4.58 4.75 4.58 0 0 0
16/08/2019
4.64
 87,400 4.75 4.75 4.64 0 0 0
15/08/2019
4.70
 107,400 4.70 4.75 4.64 0 0 0
14/08/2019
4.75
 264,450 4.64 4.92 4.64 0 0 0
13/08/2019
4.64
 98,100 4.64 4.64 4.58 0 4,200 -0.0
12/08/2019
4.70
 53,900 4.64 4.70 4.64 400 0 0.0
09/08/2019
4.64
 56,405 4.64 4.70 4.64 0 0 0
08/08/2019
4.64
 123,630 4.70 4.70 4.64 500 0 0.0
07/08/2019
4.64
 181,220 4.70 4.75 4.64 0 0 0
06/08/2019
4.70
 200,100 4.64 4.81 4.58 4,200 0 0.0
05/08/2019
4.75
 208,334 4.64 4.75 4.58 500 0 0.0
02/08/2019
4.70
 133,700 4.70 4.70 4.58 0 0 0
01/08/2019
4.70
 149,300 4.75 4.75 4.70 0 0 0
31/07/2019
4.75
 79,100 4.81 4.81 4.70 0 0 0
30/07/2019
4.75
 171,110 4.81 4.81 4.70 0 0 0
29/07/2019
4.81
 121,800 4.87 4.92 4.75 0 0 0
26/07/2019
4.92
 95,579 4.98 5.04 4.92 0 0 0
25/07/2019
4.98
 306,416 4.70 4.98 4.70 0 0 0
24/07/2019
4.70
 425,030 4.75 4.75 4.58 2,000 0 0.0
23/07/2019
4.64
 252,500 4.58 4.64 4.52 0 0 0
22/07/2019
4.64
 213,178 4.81 4.81 4.58 0 0 0
19/07/2019
4.81
 298,900 4.98 4.98 4.70 1,000 0 0.0
18/07/2019
4.92
 172,800 4.92 4.92 4.87 1,000 0 0.0
17/07/2019
4.92
 55,100 4.92 4.92 4.87 0 0 0
16/07/2019
4.92
 138,000 4.98 4.98 4.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |