CTCP Tập đoàn CIENCO4 (c4g)

6.70
0
(0%)
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)
14/01/2020
3.32
 84,830 3.44 3.44 3.26 0 0 0
13/01/2020
3.38
 101,100 3.44 3.49 3.32 0 0 0
10/01/2020
3.38
 379,815 3.38 3.55 3.38 0 0 0
09/01/2020
3.32
 60,040 3.26 3.44 3.26 0 0 0
08/01/2020
3.26
 374,100 3.32 3.32 3.15 0 0 0
07/01/2020
3.32
 194,765 3.38 3.44 3.32 0 0 0
06/01/2020
3.32
 403,600 3.49 3.49 3.26 0 0 0
03/01/2020
3.49
 137,500 3.44 3.61 3.38 0 0 0
02/01/2020
3.49
 223,200 3.44 3.55 3.44 0 0 0
31/12/2019
3.49
 376,240 3.72 3.72 3.38 0 0 0
30/12/2019
3.72
 346,510 3.72 3.84 3.67 100 5,000 -0.0
27/12/2019
3.72
 497,030 3.61 3.72 3.15 0 0 0
26/12/2019
3.61
 702,800 3.78 3.78 3.61 0 0 0
25/12/2019
3.78
 950,790 3.61 3.84 3.61 0 0 0
24/12/2019
3.61
 731,600 3.38 3.67 3.15 5,100 0 0.0
23/12/2019
3.32
 176,000 3.32 3.38 3.15 0 0 0
20/12/2019
3.26
 53,320 3.32 3.38 3.26 0 0 0
19/12/2019
3.38
 220,900 3.21 3.44 3.21 0 0 0
18/12/2019
3.21
 153,800 3.26 3.32 3.21 0 0 0
17/12/2019
3.26
 161,500 3.49 3.49 3.26 0 0 0
16/12/2019
3.44
 270,750 3.55 3.72 3.44 0 0 0
13/12/2019
3.55
 647,125 3.21 3.61 3.15 0 0 0
12/12/2019
3.15
 101,300 3.09 3.21 3.09 0 0 0
11/12/2019
3.15
 73,800 3.15 3.15 3.09 0 0 0
10/12/2019
3.15
 64,800 3.21 3.21 3.09 0 0 0
09/12/2019
3.21
 125,500 3.21 3.26 3.15 0 0 0
06/12/2019
3.21
 95,245 3.15 3.26 3.15 0 0 0
05/12/2019
3.15
 95,300 3.15 3.15 3.09 0 100 -0.0
04/12/2019
3.15
 167,000 3.15 3.21 3.09 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |