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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |