CTCP Tập đoàn CIENCO4 (c4g)

7.40
-0.10
(-1.33%)
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
(2026-02-23) 		-0.50 -6.25% 11,003,900 0 0
6.40
8.20
7.40
2 tháng
(2026-01-16) 		-1.20 -13.79% 26,482,400 0 0
6.40
8.90
7.40
3 tháng
(2025-12-17) 		-1.20 -13.79% 48,016,500 0 0
6.40
9.10
7.40
6 tháng
(2025-09-18) 		-1.90 -20.21% 114,120,400 0 0
6.40
9.50
7.40
12 tháng
(2025-03-24) 		-1 -11.76% 336,673,000 0 0
6
10.60
7.40
24 tháng
(2024-03-27) 		-4.20 -35.90% 495,967,101 -477 -0.0
6
11.70
7.40
36 tháng
(2023-04-03) 		-3.54 -32.05% 1,124,678,468 -19,687 -0.2
6
15.30
7.40
60 tháng
(2021-04-12) 		-0.48 -5.97% 2,285,594,343 -79,493 -0.9
5.31
24.12
7.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/04/2023
11.32
 1,853,916 11.32 11.32 11.04 0 0 0
10/04/2023
11.23
 3,779,795 11.23 11.60 11.13 0 0 0
07/04/2023
11.42
 2,890,027 11.32 11.42 11.04 0 0 0
06/04/2023
11.32
 4,384,856 11.42 11.60 11.13 0 0 0
05/04/2023
11.32
 3,600,496 11.32 11.42 11.04 0 0 0
04/04/2023
11.42
 7,008,624 11.04 11.51 11.04 0 0 0
03/04/2023
11.04
 7,924,149 10.19 11.13 10.19 0 0 0
31/03/2023
10.19
 1,024,020 10.28 10.38 10.09 0 0 0
30/03/2023
10.28
 1,594,639 10.28 10.47 10.19 0 0 0
29/03/2023
10.19
 830,714 10.28 10.38 10.09 0 0 0
28/03/2023
10.28
 1,984,574 10.28 10.47 10.19 0 0 0
27/03/2023
10.19
 1,308,086 10.19 10.28 10 0 0 0
24/03/2023
10.19
 1,669,352 10 10.28 9.91 0 0 0
23/03/2023: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
23/03/2023
10
 1,248,924 9.81 10 9.72 0 0 0
22/03/2023
9.69
 1,905,641 9.96 10.06 9.69 0 0 0
21/03/2023
9.96
 1,406,333 9.96 10.06 9.59 0 0 0
20/03/2023
9.96
 2,669,595 10.06 10.34 9.69 0 0 0
17/03/2023
10.06
 858,369 10.24 10.34 10.06 0 0 0
16/03/2023
10.15
 958,610 10.34 10.34 9.96 0 0 0
15/03/2023
10.43
 2,082,081 10.15 10.43 10.15 0 0 0
14/03/2023
9.96
 3,256,492 10.24 10.34 9.78 0 0 0
13/03/2023
10.34
 2,670,433 10.43 10.43 10.15 0 0 0
10/03/2023
10.52
 2,456,273 10.80 10.80 10.43 0 0 0
09/03/2023
10.71
 1,961,765 10.71 10.90 10.62 0 0 0
08/03/2023
10.71
 3,618,708 10.34 10.80 10.15 0 0 0
07/03/2023
10.43
 1,697,924 10.43 10.52 10.24 0 0 0
06/03/2023
10.43
 1,459,228 10.71 10.71 10.34 0 0 0
03/03/2023
10.43
 2,246,664 10.34 10.71 10.24 0 0 0
02/03/2023
10.43
 1,216,584 10.62 10.80 10.34 0 0 0
01/03/2023
10.62
 2,391,914 9.96 10.62 9.87 0 0 0
28/02/2023
9.96
 1,395,766 10.15 10.24 9.87 0 0 0
27/02/2023
9.96
 2,156,038 10.52 10.52 9.87 0 0 0
24/02/2023
10.43
 1,806,341 10.80 10.80 10.24 0 0 0
23/02/2023
10.80
 4,172,089 10.71 10.90 10.15 0 0 0
22/02/2023
10.71
 5,599,689 11.18 11.36 10.62 0 0 0
21/02/2023
11.18
 7,113,109 11.08 11.64 10.90 0 0 0
20/02/2023
11.08
 2,919,586 10.80 11.08 10.80 0 0 0
17/02/2023
10.43
 4,384,301 10.52 10.90 10.34 0 0 0
16/02/2023
10.62
 2,120,592 10.52 10.71 10.34 0 0 0
15/02/2023
10.52
 4,457,209 9.69 10.52 9.59 0 0 0
14/02/2023
9.69
 1,008,047 9.50 9.78 9.50 0 0 0
13/02/2023
9.59
 2,853,751 9.96 9.96 9.22 0 0 0
10/02/2023
9.96
 2,144,108 10.06 10.34 9.87 0 0 0
09/02/2023
10.06
 1,104,073 10.34 10.43 10.06 0 0 0
08/02/2023
10.24
 3,261,873 10.06 10.62 9.69 0 0 0
07/02/2023
10.06
 3,214,084 10.90 10.99 10.06 0 0 0
06/02/2023
10.90
 995,211 10.90 10.99 10.62 0 0 0
03/02/2023
10.99
 2,893,727 10.80 11.27 10.62 0 0 0
02/02/2023
10.71
 3,068,522 10.80 11.08 10.15 0 0 0
01/02/2023
10.80
 3,673,841 11.64 11.83 10.43 0 0 0
31/01/2023
11.64
 3,410,049 11.36 11.73 11.08 0 0 0
30/01/2023
11.36
 3,916,014 11.55 11.92 11.27 0 0 0
27/01/2023
11.55
 3,314,239 11.45 12.01 11.36 0 0 0
19/01/2023
11.45
 2,448,535 11.45 11.45 11.18 0 0 0
18/01/2023
11.45
 2,300,817 11.55 11.64 11.27 0 0 0
17/01/2023
11.55
 3,183,788 10.99 11.64 10.90 0 0 0
16/01/2023
10.90
 3,661,504 10.52 11.18 10.52 0 0 0
13/01/2023
10.34
 2,087,961 10.52 10.80 10.34 0 0 0
12/01/2023
10.52
 2,513,083 10.34 10.62 10.15 0 0 0
11/01/2023
10.34
 2,297,184 10.52 10.80 10.24 0 0 0
10/01/2023
10.52
 5,768,623 9.96 10.71 9.59 0 0 0
09/01/2023
9.87
 1,817,522 9.96 10.34 9.69 0 0 0
06/01/2023
9.78
 2,172,309 10.06 10.34 9.69 0 0 0
05/01/2023
10.15
 3,312,764 9.96 10.24 9.59 0 0 0
04/01/2023
9.96
 3,137,312 9.96 10.52 9.87 0 0 0
03/01/2023
9.87
 3,504,611 8.94 9.96 8.94 0 0 0
30/12/2022
8.85
 1,343,544 8.38 9.03 8.29 0 0 0
29/12/2022
8.57
 1,119,875 8.29 8.94 8.20 0 0 0
28/12/2022
8.47
 654,684 8.66 8.66 8.20 0 0 0
27/12/2022
8.75
 771,028 8.29 8.75 8.20 0 0 0
26/12/2022
8.29
 1,818,778 8.38 8.75 8.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |