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)
21/05/2019
5.78
 218,258 5.84 5.84 5.73 0 0 0
20/05/2019
5.78
 318,888 5.90 5.96 5.73 0 0 0
17/05/2019
5.90
 276,700 5.96 6.01 5.90 0 0 0
16/05/2019
6.01
 335,295 6.01 6.07 5.90 0 0 0
15/05/2019
5.96
 1,022,184 5.73 6.01 5.73 0 0 0
14/05/2019
5.67
 253,070 5.73 5.78 5.67 0 0 0
13/05/2019
5.84
 102,931 5.78 5.84 5.73 0 0 0
10/05/2019
5.78
 94,840 5.73 5.84 5.61 0 0 0
09/05/2019
5.67
 113,000 5.67 5.67 5.61 0 0 0
08/05/2019
5.67
 204,898 5.73 5.73 5.61 0 0 0
07/05/2019
5.78
 255,350 5.73 5.90 5.73 0 0 0
06/05/2019
5.78
 516,930 6.13 6.13 5.67 0 0 0
03/05/2019
6.18
 175,748 6.18 6.24 6.13 0 0 0
02/05/2019
6.18
 221,890 6.30 6.30 6.13 0 0 0
26/04/2019
6.30
 331,610 6.41 6.41 6.24 4,000 0 0.0
25/04/2019
6.36
 637,595 6.18 6.53 6.18 0 0 0
24/04/2019
6.18
 82,220 6.07 6.18 6.07 2,000 0 0.0
23/04/2019
6.13
 227,400 6.13 6.18 6.01 0 0 0
22/04/2019
6.18
 194,310 6.13 6.24 6.01 0 0 0
19/04/2019
6.24
 408,497 6.07 6.24 6.01 0 0 0
18/04/2019
6.07
 482,726 6.24 6.24 5.90 0 0 0
17/04/2019
6.24
 654,550 6.30 6.41 6.18 0 0 0
16/04/2019
6.30
 403,900 6.41 6.41 6.24 0 0 0
12/04/2019
6.47
 404,100 6.36 6.47 6.30 0 0 0
11/04/2019
6.41
 513,120 6.30 6.41 6.30 0 13,000 -0.1
10/04/2019
6.30
 522,623 6.30 6.41 6.13 0 50,000 -0.6
09/04/2019
6.30
 1,650,450 6.76 6.76 6.07 0 0 0
08/04/2019
6.81
 1,591,014 6.41 6.81 6.41 9,000 0 0.1
05/04/2019
6.36
 707,916 6.13 6.59 6.13 12,000 0 0.1
04/04/2019
6.18
 511,131 6.07 6.18 5.96 2,000 0 0.0
03/04/2019
6.01
 992,060 6.30 6.30 5.90 0 0 0
02/04/2019
6.30
 521,940 6.24 6.47 6.18 0 0 0
01/04/2019
6.30
 592,030 6.18 6.47 6.13 0 0 0
29/03/2019
6.30
 432,580 6.24 6.30 6.18 0 0 0
28/03/2019
6.30
 677,596 6.41 6.53 6.24 0 0 0
27/03/2019
6.53
 2,189,763 6.07 6.64 6.07 0 90,000 -1.0
26/03/2019
6.01
 651,170 6.13 6.18 5.84 100 10,000 -0.1
25/03/2019
6.07
 1,292,868 5.73 6.24 5.61 0 30,800 -0.3
22/03/2019
5.96
 859,710 5.84 6.07 5.55 0 0 0
21/03/2019
5.84
 902,481 6.01 6.30 5.67 0 14,300 -0.1
20/03/2019
5.90
 1,311,265 5.33 5.90 5.33 0 0 0
19/03/2019
5.33
 818,220 4.98 5.44 4.87 0 0 0
18/03/2019
4.98
 297,100 5.04 5.04 4.92 0 0 0
15/03/2019
5.04
 162,290 5.10 5.15 4.98 0 0 0
14/03/2019
5.10
 633,190 4.75 5.21 4.75 0 0 0
13/03/2019
4.75
 365,800 4.58 4.75 4.58 0 0 0
12/03/2019
4.58
 137,400 4.58 4.58 4.52 0 0 0
11/03/2019
4.52
 68,311 4.58 4.58 4.52 0 0 0
08/03/2019
4.58
 105,800 4.58 4.64 4.52 0 0 0
07/03/2019
4.70
 102,300 4.64 4.70 4.58 0 0 0
06/03/2019
4.64
 121,400 4.41 4.70 4.41 0 0 0
05/03/2019
4.58
 143,511 4.64 4.70 4.58 0 0 0
04/03/2019
4.58
 205,014 4.52 4.58 4.52 0 0 0
01/03/2019
4.58
 97,000 4.52 4.58 4.52 0 0 0
28/02/2019
4.52
 239,800 4.70 5.38 4.52 0 0 0
27/02/2019
4.64
 281,770 4.75 4.75 4.58 0 0 0
26/02/2019
4.75
 249,990 4.87 4.92 4.70 0 0 0
25/02/2019
4.98
 109,214 5.04 5.04 4.92 0 0 0
22/02/2019
5.04
 179,970 4.98 5.04 4.87 0 0 0
21/02/2019
4.92
 928,542 4.92 5.04 4.58 0 0 0
20/02/2019
5.10
 16,300 5.04 5.15 5.04 0 0 0
19/02/2019
5.15
 63,060 5.04 5.15 5.04 0 0 0
18/02/2019
5.15
 99,725 5.15 5.15 5.10 0 0 0
15/02/2019
5.15
 104,910 5.21 5.21 5.15 0 0 0
14/02/2019
5.27
 171,260 5.15 5.33 5.15 0 0 0
13/02/2019
5.33
 161,300 5.33 5.38 5.15 0 0 0
12/02/2019
5.38
 113,742 5.55 5.55 5.33 0 0 0
11/02/2019
5.38
 123,121 5.90 5.90 5.27 0 0 0
01/02/2019
5.21
 92,000 5.21 5.27 5.21 0 0 0
31/01/2019
5.21
 49,107 5.27 5.27 5.15 0 0 0
30/01/2019
5.27
 96,601 5.21 5.27 5.10 0 0 0
29/01/2019
5.27
 110,400 5.21 5.27 5.15 0 0 0
28/01/2019
5.21
 262,200 5.15 5.33 5.10 10,000 0 0.1
25/01/2019
5.33
 166,960 5.21 6.07 5.04 10,000 0 0.1
24/01/2019
5.38
 342,800 5.27 5.38 5.27 100,000 0 0.9
23/01/2019
5.27
 331,700 4.92 5.33 4.87 0 0 0
22/01/2019
4.92
 183,800 4.92 4.98 4.87 0 0 0
21/01/2019
4.81
 266,110 4.87 4.98 4.18 0 0 0
18/01/2019
4.87
 158,900 5.10 5.10 4.64 0 0 0
17/01/2019
4.64
 17,715 4.75 4.75 4.64 0 0 0
16/01/2019
4.64
 134,640 5.10 5.15 4.58 0 0 0
15/01/2019
5.10
 100,500 5.21 5.21 4.87 0 0 0
14/01/2019
5.15
 86,440 5.38 5.38 5.15 4,100 0 0.0
11/01/2019
5.38
 271,300 5.44 5.44 5.21 0 0 0
10/01/2019
5.44
 101,000 5.44 5.44 5.33 0 0 0
09/01/2019
5.44
 124,380 5.55 5.55 5.44 0 0 0
08/01/2019
5.55
 176,810 5.61 5.67 5.44 0 0 0
07/01/2019
5.61
 234,500 5.61 5.67 5.55 0 0 0
04/01/2019
5.61
 209,200 5.44 5.67 5.44 0 0 0
03/01/2019
5.50
 196,900 5.67 5.73 5.50 0 0 0
02/01/2019
5.67
 325,780 5.67 5.73 5.61 0 0 0
28/12/2018
5.67
 467,400 5.61 5.73 5.55 0 0 0
27/12/2018
5.61
 305,650 5.61 5.67 5.50 12,200 0 0.1
26/12/2018
5.50
 279,510 5.55 5.61 5.50 0 0 0
25/12/2018
5.44
 304,500 5.50 5.55 5.27 0 0 0
24/12/2018
5.50
 248,700 5.15 5.84 4.87 0 0 0
21/12/2018
5.73
 253,600 5.84 5.84 5.61 0 0 0
20/12/2018
5.78
 180,230 5.78 5.90 5.73 0 0 0
19/12/2018
5.78
 105,911 5.78 5.90 5.73 0 0 0
18/12/2018
5.84
 143,590 5.50 5.84 5.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |