CTCP Tập đoàn CIENCO4 (c4g)

8
-0.10
(-1.23%)
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
(2025-12-29) 		-0.50 -5.75% 16,414,100 0 0
8
8.90
8
2 tháng
(2025-11-28) 		-0.20 -2.38% 48,731,600 0 0
8
9.10
8
3 tháng
(2025-10-29) 		-0.20 -2.38% 66,528,400 0 0
8
9.10
8
6 tháng
(2025-07-31) 		-0.60 -6.82% 201,537,700 0 0
8
10.60
8
12 tháng
(2025-02-03) 		0.20 2.50% 350,229,884 0 0
6
10.60
8
24 tháng
(2024-02-07) 		-3.30 -28.70% 519,536,363 -477 -0.0
6
11.90
8
36 tháng
(2023-02-13) 		-1.39 -14.52% 1,189,346,009 -19,687 -0.2
6
15.30
8
60 tháng
(2021-02-22) 		1.02 14.24% 2,324,248,502 -57,593 -0.6
5.31
24.12
8
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2024
10.40
 4,168,246 9.90 10.60 9.90 0 0 0
21/06/2024
10
 739,186 9.80 10 9.80 0 0 0
20/06/2024
9.80
 660,706 9.80 9.90 9.70 0 0 0
19/06/2024
9.90
 583,377 9.90 10 9.80 0 0 0
18/06/2024
9.90
 479,678 9.90 10 9.80 0 0 0
17/06/2024
9.80
 549,358 9.90 10 9.80 0 0 0
14/06/2024
9.90
 1,177,485 10.20 10.20 9.90 0 0 0
13/06/2024
10.10
 832,709 10.10 10.20 10 0 0 0
12/06/2024
10.10
 662,673 10 10.10 9.90 0 0 0
11/06/2024
10
 1,317,467 10.20 10.20 9.90 0 0 0
10/06/2024
10.20
 695,914 10.20 10.30 10.10 0 0 0
07/06/2024
10.20
 600,838 10.30 10.30 10.10 0 0 0
06/06/2024
10.30
 657,370 10.20 10.40 10.10 0 0 0
05/06/2024
10.20
 959,555 10.40 10.40 10.20 0 0 0
04/06/2024
10.30
 679,503 10.50 10.50 10.30 0 0 0
03/06/2024
10.50
 839,305 10.40 10.50 10.30 0 0 0
31/05/2024
10.40
 639,592 10.50 10.50 10.20 0 0 0
30/05/2024
10.50
 1,521,856 10.20 10.60 10.10 0 0 0
29/05/2024
10.30
 863,661 10.40 10.40 10.10 0 0 0
28/05/2024
10.40
 860,541 10.30 10.40 10.20 0 0 0
27/05/2024
10.20
 776,450 10.40 10.50 10.10 0 0 0
24/05/2024
10.40
 1,211,024 10.70 10.80 10.10 0 0 0
23/05/2024
10.60
 2,807,945 10.10 10.70 10.10 0 0 0
22/05/2024
10.20
 1,442,930 9.90 10.20 9.90 0 0 0
21/05/2024
10
 638,377 10.10 10.10 9.80 0 0 0
20/05/2024
10.10
 676,200 10.10 10.20 9.90 0 400 -0.0
17/05/2024
10.10
 604,081 10.20 10.20 10 0 0 0
16/05/2024
10.10
 1,223,733 9.90 10.20 9.90 0 0 0
15/05/2024
9.90
 675,497 9.90 9.90 9.80 0 0 0
14/05/2024
9.80
 722,364 9.80 10 9.70 0 77 -0.0
13/05/2024
9.80
 600,434 9.70 9.90 9.70 0 0 0
10/05/2024
9.80
 547,416 9.80 9.90 9.60 0 0 0
09/05/2024
9.90
 410,293 9.80 10 9.70 0 0 0
08/05/2024
9.90
 616,275 10 10 9.70 0 0 0
07/05/2024
10
 503,071 9.80 10 9.80 0 0 0
06/05/2024
9.90
 696,005 9.70 9.90 9.70 0 0 0
03/05/2024
9.70
 305,320 9.80 9.90 9.60 0 0 0
02/05/2024
9.80
 426,070 9.60 9.80 9.60 0 0 0
26/04/2024
9.60
 352,078 9.60 9.70 9.50 0 0 0
25/04/2024
9.70
 309,989 9.80 9.80 9.60 0 0 0
24/04/2024
9.60
 739,340 9.60 9.80 9.50 0 0 0
23/04/2024
9.50
 549,517 9.80 9.80 9.50 0 0 0
22/04/2024
9.70
 576,620 9.60 9.90 9.50 0 0 0
19/04/2024
9.50
 1,219,142 9.80 9.90 9.40 0 0 0
17/04/2024
9.80
 859,089 10 10.20 9.70 0 0 0
16/04/2024
10.10
 2,242,705 10.20 10.30 9.50 0 0 0
15/04/2024
10.10
 1,964,534 11 11.10 9.90 0 0 0
12/04/2024
11
 747,896 10.90 11.10 10.80 0 0 0
11/04/2024
10.90
 1,364,579 11 11 10.80 0 0 0
10/04/2024
11
 643,074 11.20 11.20 11 0 0 0
09/04/2024
11.20
 932,226 11.10 11.20 11 0 0 0
08/04/2024
11.10
 1,241,502 11.30 11.30 11 0 0 0
05/04/2024
11.30
 1,836,067 11.40 11.40 11.20 0 0 0
04/04/2024
11.40
 861,608 11.60 11.60 11.30 0 0 0
03/04/2024
11.60
 2,632,544 11.40 11.70 11.40 0 0 0
02/04/2024
11.40
 1,068,112 11.50 11.50 11.30 0 0 0
01/04/2024
11.50
 814,876 11.40 11.60 11.30 0 0 0
29/03/2024
11.40
 1,265,012 11.70 11.70 11.40 0 0 0
28/03/2024
11.70
 959,757 11.70 11.80 11.50 0 0 0
27/03/2024
11.70
 1,959,583 11.60 11.80 11.50 0 0 0
26/03/2024
11.60
 945,131 11.60 11.70 11.50 0 0 0
25/03/2024
11.60
 2,434,556 11.50 11.80 11.40 0 0 0
22/03/2024
11.50
 1,408,125 11.50 11.60 11.30 0 0 0
21/03/2024
11.50
 1,027,672 11.50 11.50 11.30 0 0 0
20/03/2024
11.50
 3,062,314 11.30 11.50 11.20 0 0 0
19/03/2024
11.30
 732,651 11.40 11.40 11.20 0 0 0
18/03/2024
11.30
 1,891,351 11.40 11.60 11 0 0 0
15/03/2024
11.50
 1,184,210 11.50 11.60 11.30 0 0 0
14/03/2024
11.50
 1,140,129 11.50 11.60 11.30 0 0 0
13/03/2024
11.50
 1,250,859 11.40 11.50 11.30 0 0 0
12/03/2024
11.40
 1,033,040 11.30 11.40 11.30 0 0 0
11/03/2024
11.30
 1,087,430 11.50 11.50 11.30 0 0 0
08/03/2024
11.50
 1,173,359 11.60 11.70 11.40 0 0 0
07/03/2024
11.60
 1,089,702 11.60 11.70 11.50 0 0 0
06/03/2024
11.60
 1,582,204 11.80 11.90 11.50 0 0 0
05/03/2024
11.80
 1,267,387 11.90 11.90 11.70 0 0 0
04/03/2024
11.80
 1,599,719 11.70 11.90 11.70 0 0 0
01/03/2024
11.80
 2,574,175 11.50 11.90 11.40 0 0 0
29/02/2024
11.50
 1,020,934 11.60 11.70 11.40 0 0 0
28/02/2024
11.60
 696,164 11.70 11.70 11.50 0 0 0
27/02/2024
11.70
 1,269,728 11.70 11.70 11.50 0 0 0
26/02/2024
11.70
 1,577,243 11.50 11.70 11.40 0 0 0
23/02/2024
11.50
 1,511,197 11.70 11.80 11.50 0 0 0
22/02/2024
11.70
 4,056,426 11.80 12 11.40 0 0 0
21/02/2024
11.80
 562,114 11.90 11.90 11.70 0 0 0
20/02/2024
11.90
 1,220,016 11.80 12 11.70 0 0 0
19/02/2024
11.80
 1,106,674 11.70 11.80 11.60 0 0 0
16/02/2024
11.70
 754,533 11.70 11.70 11.60 0 0 0
15/02/2024
11.70
 634,664 11.50 11.70 11.50 0 0 0
07/02/2024
11.50
 511,455 11.60 11.60 11.40 0 0 0
06/02/2024
11.60
 703,727 11.50 11.60 11.40 0 0 0
05/02/2024
11.50
 493,508 11.60 11.60 11.50 0 0 0
02/02/2024
11.60
 720,523 11.50 11.70 11.50 0 0 0
01/02/2024
11.50
 637,861 11.60 11.60 11.40 0 0 0
31/01/2024
11.60
 1,050,747 11.60 11.80 11.40 0 0 0
30/01/2024
11.70
 736,562 11.60 11.70 11.50 0 0 0
29/01/2024
11.60
 508,618 11.60 11.70 11.50 0 0 0
26/01/2024
11.70
 577,593 11.70 11.70 11.60 0 0 0
25/01/2024
11.70
 300,424 11.70 11.80 11.60 0 0 0
24/01/2024
11.70
 373,614 11.80 11.80 11.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |