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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |