CTCP Tập đoàn CIENCO4 (c4g)

8.10
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
(2025-12-29) 		-0.70 -8.05% 16,863,800 0 0
8
8.90
8.10
2 tháng
(2025-12-01) 		-0.30 -3.61% 48,441,800 0 0
8
9.10
8.10
3 tháng
(2025-10-30) 		-0.30 -3.61% 66,357,500 0 0
8
9.10
8.10
6 tháng
(2025-08-01) 		-0.90 -10.11% 199,735,600 0 0
8
10.60
8.10
12 tháng
(2025-02-03) 		0 0% 350,679,584 0 0
6
10.60
8.10
24 tháng
(2024-02-15) 		-3.70 -31.62% 519,474,608 -477 -0.0
6
11.90
8.10
36 tháng
(2023-02-13) 		-1.59 -16.60% 1,189,795,709 -19,687 -0.2
6
15.30
8.10
60 tháng
(2021-02-23) 		0.95 13.55% 2,323,828,735 -57,593 -0.6
5.31
24.12
8.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2023
13.40
 2,837,612 13.49 13.68 13.30 0 0 0
11/07/2023
13.49
 3,487,393 13.58 13.68 13.30 0 0 0
10/07/2023
13.49
 3,566,618 13.40 13.68 13.30 0 0 0
07/07/2023
13.40
 3,244,814 13.11 13.40 12.92 0 0 0
06/07/2023
13.11
 3,571,885 13.49 13.49 13.02 0 0 0
05/07/2023
13.40
 5,273,195 13.11 13.68 13.11 0 0 0
04/07/2023
13.11
 2,281,731 13.02 13.11 12.83 0 0 0
03/07/2023
13.02
 1,808,698 12.83 13.11 12.74 0 0 0
30/06/2023
12.83
 1,861,771 12.83 12.92 12.74 0 0 0
29/06/2023
12.83
 3,602,604 13.11 13.11 12.74 0 0 0
28/06/2023
13.02
 2,745,682 13.21 13.30 13.02 0 0 0
27/06/2023
13.11
 2,832,971 13.02 13.21 12.92 0 0 0
26/06/2023
13.11
 3,705,157 13.02 13.21 12.74 0 0 0
23/06/2023
13.02
 3,772,082 13.30 13.30 12.92 0 0 0
22/06/2023
13.21
 6,301,195 13.21 13.49 13.02 0 0 0
21/06/2023
13.11
 7,328,859 12.83 13.21 12.74 0 0 0
20/06/2023
12.83
 4,283,188 12.36 12.83 12.26 0 0 0
19/06/2023
12.45
 2,760,879 12.17 12.64 12.17 0 0 0
16/06/2023
12.17
 5,752,382 12.17 12.45 11.51 0 0 0
15/06/2023
12.17
 2,611,953 12.36 12.45 12.08 0 0 0
14/06/2023
12.36
 1,948,526 12.45 12.64 12.26 0 0 0
13/06/2023
12.45
 1,789,136 12.55 12.64 12.36 0 0 0
12/06/2023
12.55
 1,905,087 12.45 12.64 12.36 0 0 0
09/06/2023
12.45
 3,722,792 12.55 12.74 12.26 0 0 0
08/06/2023
12.64
 2,960,004 12.92 13.02 12.55 0 0 0
07/06/2023
12.92
 2,764,469 12.74 13.02 12.74 0 0 0
06/06/2023
12.83
 2,477,876 12.64 12.83 12.55 0 0 0
05/06/2023
12.64
 2,388,358 12.74 12.92 12.55 0 0 0
02/06/2023
12.74
 2,363,956 12.64 12.83 12.64 0 0 0
01/06/2023
12.64
 3,671,734 12.64 12.74 12.45 0 0 0
31/05/2023
12.74
 2,404,851 13.02 13.02 12.64 0 0 0
30/05/2023
13.02
 3,495,305 12.92 13.02 12.64 0 0 0
29/05/2023
12.83
 2,476,050 12.55 12.83 12.45 0 0 0
26/05/2023
12.55
 2,251,716 12.45 12.74 12.36 0 0 0
25/05/2023
12.45
 2,663,266 12.45 12.74 12.26 0 0 0
24/05/2023
12.45
 3,115,657 12.55 12.64 12.26 0 0 0
23/05/2023
12.45
 2,479,842 12.74 12.92 12.36 0 0 0
22/05/2023
12.64
 3,836,466 12.17 12.92 12.08 0 0 0
19/05/2023
12.17
 2,885,831 11.98 12.26 11.79 0 0 0
18/05/2023
11.89
 2,081,601 11.98 12.17 11.89 0 0 0
17/05/2023
11.98
 3,372,890 12.45 12.45 11.89 0 0 0
16/05/2023
12.26
 3,291,268 12.17 12.55 12.08 0 0 0
15/05/2023
12.17
 4,225,499 12.55 12.64 12.08 0 0 0
12/05/2023
12.55
 6,097,874 12.08 12.74 11.98 0 0 0
11/05/2023
12.08
 3,447,680 12.08 12.36 11.98 0 0 0
10/05/2023
12.08
 7,467,854 11.60 12.26 11.42 0 0 0
09/05/2023
11.51
 9,218,765 11.42 11.79 11.13 0 0 0
08/05/2023
11.42
 3,187,711 11.42 11.60 11.32 0 0 0
05/05/2023
11.42
 2,201,964 11.51 11.70 11.32 0 0 0
04/05/2023
11.70
 4,916,525 10.94 11.70 10.94 0 0 0
28/04/2023
10.94
 3,052,086 10.94 11.13 10.85 0 0 0
27/04/2023
10.94
 2,027,823 11.13 11.13 10.75 0 19,200 -0.2
26/04/2023
11.04
 2,840,982 10.94 11.04 10.66 0 0 0
25/04/2023
10.94
 2,422,453 11.32 11.32 10.85 0 0 0
24/04/2023
11.32
 1,578,402 11.32 11.42 11.13 0 0 0
21/04/2023
11.32
 2,242,522 11.32 11.42 11.13 0 0 0
20/04/2023
11.32
 1,696,978 11.42 11.51 11.13 0 0 0
19/04/2023
11.32
 1,623,010 11.70 11.70 11.32 0 0 0
18/04/2023
11.60
 2,704,630 11.42 11.79 11.23 0 0 0
17/04/2023
11.42
 2,434,575 11.42 11.51 11.04 0 0 0
14/04/2023
11.32
 4,754,109 11.89 11.98 11.23 0 0 0
13/04/2023
11.98
 2,512,574 12.17 12.17 11.79 0 0 0
12/04/2023
11.98
 9,228,111 11.32 12.08 11.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |