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
(2025-11-05) 		0.40 4.94% 18,625,600 0 0
8.10
8.60
8.50
2 tháng
(2025-10-06) 		-0.80 -8.60% 37,678,400 0 0
8.10
9.30
8.50
3 tháng
(2025-09-08) 		-0.70 -7.61% 68,704,600 0 0
8.10
9.60
8.50
6 tháng
(2025-06-09) 		0.50 6.25% 221,558,300 0 0
8
10.60
8.50
12 tháng
(2024-12-10) 		0.50 6.25% 318,197,906 0 0
6
10.60
8.50
24 tháng
(2023-12-18) 		-3.10 -26.72% 504,612,965 -477 -0.0
6
12.20
8.50
36 tháng
(2022-12-21) 		0.40 4.91% 1,222,133,606 -19,687 -0.2
6
15.30
8.50
60 tháng
(2020-12-31) 		0.92 12.18% 2,312,803,036 -22,193 -0.3
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)
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
23/12/2022
8.29
 493,746 8.29 8.57 8.10 0 0 0
22/12/2022
8.29
 629,839 8.20 8.57 8.10 0 0 0
21/12/2022
8.10
 1,344,549 8.57 8.75 7.73 0 0 0
20/12/2022
8.57
 2,237,568 9.03 9.13 8.29 0 0 0
19/12/2022
9.03
 1,554,078 9.50 9.59 8.94 0 0 0
16/12/2022
9.50
 2,516,407 9.13 9.87 8.85 0 0 0
15/12/2022
9.13
 867,692 9.22 9.41 8.94 0 0 0
14/12/2022
9.22
 1,312,631 9.22 9.59 8.94 0 0 0
13/12/2022
9.41
 2,136,973 9.22 9.50 8.57 0 0 0
12/12/2022
9.22
 2,416,201 8.94 9.69 8.94 0 0 0
09/12/2022
8.94
 2,556,616 8.20 9.13 8.20 0 0 0
08/12/2022
8.47
 1,177,631 8.01 8.47 7.92 0 0 0
07/12/2022
8.01
 1,348,758 8.10 8.38 7.64 0 0 0
06/12/2022
8.20
 2,669,311 9.13 9.13 8.10 0 0 0
05/12/2022
8.94
 1,899,983 8.94 9.41 8.57 0 0 0
02/12/2022
8.66
 2,196,040 8.20 8.75 8.01 0 0 0
01/12/2022
8.20
 1,903,667 8.57 8.85 8.20 0 0 0
30/11/2022
8.38
 1,588,091 8.38 8.75 8.10 0 0 0
29/11/2022
8.47
 1,723,492 8.20 8.66 7.82 0 0 0
28/11/2022
8.20
 2,043,724 7.45 8.20 7.26 0 0 0
25/11/2022
7.36
 974,780 7.08 7.45 6.89 0 0 0
24/11/2022
6.98
 610,836 6.98 7.08 6.52 0 0 0
23/11/2022
6.71
 644,137 7.17 7.36 6.71 0 0 0
22/11/2022
7.08
 1,394,097 7.08 7.73 6.89 0 0 0
21/11/2022
7.08
 822,062 6.61 7.08 6.61 0 0 0
18/11/2022
6.80
 1,650,034 6.33 6.89 5.96 0 0 0
17/11/2022
6.43
 852,562 5.96 6.52 5.87 0 0 0
16/11/2022
5.96
 1,392,998 5.31 6.05 4.66 0 40,000 -0.2
15/11/2022
5.31
 2,226,316 5.68 5.68 5.03 0 0 0
14/11/2022
5.77
 1,426,711 6.61 6.61 5.77 0 0 0
11/11/2022
6.71
 996,658 5.96 7.26 5.87 0 0 0
10/11/2022
6.61
 1,827,784 7.64 7.64 6.52 0 0 0
09/11/2022
7.64
 494,526 7.45 7.82 7.45 0 0 0
08/11/2022
7.73
 883,629 7.45 7.82 6.98 0 0 0
07/11/2022
7.17
 1,492,544 8.38 8.38 7.17 0 0 0
04/11/2022
8.29
 1,120,522 8.85 8.85 8.10 0 0 0
03/11/2022
8.94
 1,295,920 8.47 9.13 8.20 0 0 0
02/11/2022
8.47
 859,193 8.38 8.66 8.29 0 0 0
01/11/2022
8.47
 967,580 8.29 8.47 8.29 0 0 0
31/10/2022
8.20
 810,395 8.29 8.47 7.92 0 0 0
28/10/2022
8.29
 566,084 8.29 8.57 8.10 0 0 0
27/10/2022
8.38
 1,120,543 6.89 8.47 6.89 0 0 0
26/10/2022
7.92
 442,726 7.92 8.29 7.73 0 0 0
25/10/2022
7.92
 1,444,980 7.73 8.47 7.45 0 12 -0.0
24/10/2022
7.92
 1,396,846 8.85 8.94 7.73 0 0 0
21/10/2022
8.75
 1,275,175 9.31 9.41 8.57 0 0 0
20/10/2022
9.31
 562,970 9.59 9.59 9.31 0 0 0
19/10/2022
9.59
 622,783 9.87 9.87 9.41 0 0 0
18/10/2022
9.78
 840,019 9.69 9.96 9.59 0 0 0
17/10/2022
9.69
 951,026 9.59 9.78 9.22 0 0 0
14/10/2022
9.59
 925,035 9.41 9.78 9.41 0 0 0
13/10/2022
9.41
 709,268 9.31 9.41 9.13 0 0 0
12/10/2022
9.13
 1,092,847 8.85 9.50 8.57 0 0 0
11/10/2022
8.75
 1,223,006 9.03 9.41 8.38 0 0 0
10/10/2022
9.31
 1,261,208 8.85 9.50 8.38 0 0 0
07/10/2022
8.94
 1,495,323 9.78 9.78 8.75 0 0 0
06/10/2022
9.78
 1,170,778 10.62 10.71 9.59 0 0 0
05/10/2022
10.71
 1,296,399 10.34 10.71 10.06 0 0 0
04/10/2022
10.06
 1,255,431 10.34 10.80 9.96 0 0 0
03/10/2022
10.06
 1,684,207 11.45 11.45 9.96 0 0 0
30/09/2022
11.27
 2,153,732 11.27 11.55 10.52 0 0 0
29/09/2022
11.36
 2,889,662 12.48 12.48 11.18 0 0 0
28/09/2022
12.01
 5,749,462 13.32 13.32 11.73 0 0 0
27/09/2022
13.13
 2,246,168 13.32 13.60 13.04 0 0 0
26/09/2022
13.32
 2,922,132 13.22 13.60 12.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |