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)
01/12/2023
11.80
 1,242,862 11.70 11.90 11.60 0 0 0
30/11/2023
11.70
 1,205,564 11.60 11.80 11.50 0 0 0
29/11/2023
11.60
 656,524 11.60 11.70 11.50 0 0 0
28/11/2023
11.60
 1,086,300 11.50 11.70 11.40 0 0 0
27/11/2023
11.50
 616,966 11.70 11.80 11.40 0 0 0
24/11/2023
11.70
 1,888,595 11.60 11.70 11.20 0 0 0
23/11/2023
11.50
 2,270,574 11.90 12.10 11.40 0 0 0
22/11/2023
11.90
 1,934,986 11.80 12 11.70 0 0 0
21/11/2023
11.70
 1,037,640 11.60 11.70 11.50 0 0 0
20/11/2023
11.60
 1,691,841 11.70 11.70 11.10 0 0 0
17/11/2023
11.70
 2,601,410 11.80 12.10 11.60 0 0 0
16/11/2023
12
 910,659 11.90 12 11.70 0 0 0
15/11/2023
11.80
 2,333,758 11.90 12.20 11.70 0 0 0
14/11/2023
11.90
 1,508,235 11.80 12 11.60 0 0 0
13/11/2023
11.80
 949,717 11.80 11.90 11.50 0 0 0
10/11/2023
11.80
 3,378,275 11.80 12.10 11.50 0 0 0
09/11/2023
11.70
 1,990,273 11.80 12 11.60 0 0 0
08/11/2023
11.70
 3,206,770 10.90 11.80 10.70 0 0 0
07/11/2023
10.80
 958,060 10.90 11 10.70 0 0 0
06/11/2023
10.90
 923,344 10.80 11 10.60 0 0 0
03/11/2023
10.80
 1,666,129 10.80 11.10 10.70 0 0 0
02/11/2023
10.70
 1,865,714 10 10.80 10 0 0 0
01/11/2023
10
 1,031,286 9.90 10 9.60 0 0 0
31/10/2023
9.80
 1,628,675 10.20 10.40 9.60 0 0 0
30/10/2023
10.20
 908,474 10.50 10.70 10.10 0 0 0
27/10/2023
10.70
 1,158,294 10.60 10.70 10.20 0 0 0
26/10/2023
10.60
 3,408,894 11.50 11.50 10 0 0 0
25/10/2023
11.50
 819,708 11.50 11.70 11.40 0 0 0
24/10/2023
11.70
 911,478 11.50 11.70 11.30 0 0 0
23/10/2023
11.50
 783,871 11.40 11.70 11.30 0 0 0
20/10/2023
11.70
 2,162,995 11.40 11.70 10.90 0 0 0
19/10/2023
11.20
 1,491,103 11.80 11.90 11.10 0 0 0
18/10/2023
11.90
 2,916,193 12.50 12.50 11.10 0 0 0
17/10/2023
12.20
 1,626,222 13 13 12.10 0 0 0
16/10/2023
12.80
 1,089,125 12.90 13 12.60 0 0 0
13/10/2023
12.90
 1,745,967 12.90 13 12.60 0 0 0
12/10/2023
13
 1,681,110 13 13.20 12.80 0 0 0
11/10/2023
13
 1,905,514 12.80 13 12.60 0 0 0
10/10/2023
12.70
 1,570,512 12.80 13 12.60 0 0 0
09/10/2023
12.70
 1,297,988 12.60 12.70 12.40 0 0 0
06/10/2023
12.60
 1,606,344 12.40 12.60 12.20 0 0 0
05/10/2023
12.40
 1,492,425 12.60 12.80 12.20 0 0 0
04/10/2023
12.70
 1,827,674 12.60 12.70 12 0 0 0
03/10/2023
12.50
 3,528,912 13 13.40 12.30 0 0 0
02/10/2023
13.20
 2,283,980 12.90 13.30 12.90 0 0 0
29/09/2023
12.90
 1,411,164 12.70 13 12.70 0 0 0
28/09/2023
12.80
 1,278,283 12.90 13 12.50 0 0 0
27/09/2023
13
 2,878,957 12.70 13 12.20 0 0 0
26/09/2023
12.80
 3,063,947 13.30 13.30 12.70 0 0 0
25/09/2023
13
 4,432,352 14 14.10 12.70 0 0 0
22/09/2023
13.90
 5,310,165 14.60 14.60 13.50 0 0 0
21/09/2023
14.60
 3,714,197 14.90 15.20 14.60 0 0 0
20/09/2023
14.80
 1,889,190 14.60 14.80 14.40 0 0 0
19/09/2023
14.60
 3,363,381 14.80 15 14.20 0 0 0
18/09/2023
14.80
 2,523,888 15 15.10 14.60 0 0 0
15/09/2023
15
 3,358,016 15.10 15.30 14.70 0 0 0
14/09/2023
15.10
 3,898,729 15.40 15.50 14.90 0 0 0
13/09/2023
15.30
 12,881,874 14.80 15.60 14.70 0 0 0
12/09/2023
14.70
 3,002,059 14.50 14.80 14.30 0 0 0
11/09/2023
14.40
 4,161,415 14.90 15 14.30 0 0 0
08/09/2023
15
 2,402,218 14.90 15 14.70 0 0 0
07/09/2023
14.90
 5,347,750 14.80 15.20 14.70 0 0 0
06/09/2023
14.80
 4,399,700 14.60 14.90 14.50 0 0 0
05/09/2023
14.60
 3,359,006 14.40 14.80 14.40 0 0 0
31/08/2023
14.40
 2,303,161 14.20 14.50 14.10 0 0 0
30/08/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06)
30/08/2023
14.20
 1,868,468 14.70 14.70 14 0 0 0
29/08/2023
13.77
 3,177,906 14.15 14.15 13.77 0 0 0
28/08/2023
14.15
 2,786,240 13.96 14.34 13.87 0 0 0
25/08/2023
13.96
 4,861,294 13.87 14.34 13.77 0 0 0
24/08/2023
13.77
 2,961,828 13.49 13.87 13.40 0 0 0
23/08/2023
13.40
 2,076,161 13.40 13.87 13.40 0 0 0
22/08/2023
13.40
 3,915,064 13.40 13.58 12.64 0 0 0
21/08/2023
13.40
 3,280,372 13.21 13.68 12.83 0 0 0
18/08/2023
13.30
 7,212,813 14.62 14.62 12.92 0 0 0
17/08/2023
14.62
 4,648,303 14.53 14.91 14.43 0 0 0
16/08/2023
14.53
 2,545,696 14.72 14.72 14.43 0 0 0
15/08/2023
14.62
 2,203,110 14.62 14.81 14.43 0 0 0
14/08/2023
14.72
 3,110,016 14.15 14.81 14.15 0 0 0
11/08/2023
14.34
 5,440,703 14.43 14.62 13.87 0 0 0
10/08/2023
14.43
 3,605,168 14.72 14.91 14.34 0 0 0
09/08/2023
14.72
 4,491,040 14.62 14.81 14.34 0 0 0
08/08/2023
14.62
 5,686,703 15 15 14.53 0 0 0
07/08/2023
14.91
 5,157,372 14.91 15.28 14.62 0 0 0
04/08/2023
14.81
 15,129,401 13.68 15.28 13.49 0 0 0
03/08/2023
13.68
 7,603,349 13.49 13.96 13.40 0 0 0
02/08/2023
13.49
 1,913,898 13.30 13.49 13.21 0 0 0
01/08/2023
13.30
 6,320,800 13.40 13.68 13.21 0 0 0
31/07/2023
13.40
 3,005,956 13.68 13.68 13.40 0 0 0
28/07/2023
13.68
 3,038,602 13.58 13.77 13.49 0 0 0
27/07/2023
13.58
 3,322,895 13.68 13.77 13.40 0 0 0
26/07/2023
13.68
 1,926,588 13.77 13.77 13.58 0 0 0
25/07/2023
13.77
 2,882,622 13.96 14.06 13.58 0 0 0
24/07/2023
13.96
 6,643,351 13.68 14.15 13.49 0 0 0
21/07/2023
13.68
 2,806,217 13.49 13.68 13.40 0 0 0
20/07/2023
13.49
 1,943,279 13.49 13.49 13.30 0 0 0
19/07/2023
13.49
 3,324,791 13.58 13.68 13.30 0 0 0
18/07/2023
13.49
 3,487,116 13.68 13.77 13.40 0 0 0
17/07/2023
13.68
 1,985,024 13.68 13.87 13.49 0 0 0
14/07/2023
13.77
 6,241,019 13.58 13.96 13.40 0 0 0
13/07/2023
13.58
 3,071,325 13.49 13.58 13.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |