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)
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
23/09/2022
13.41
 4,907,254 13.13 13.88 13.13 0 0 0
22/09/2022
13.22
 2,283,098 12.95 13.32 12.67 0 0 0
21/09/2022
12.95
 1,481,054 12.76 13.22 12.29 0 0 0
20/09/2022
12.76
 3,076,189 13.04 13.13 12.01 0 0 0
19/09/2022
12.85
 2,908,439 13.22 13.50 12.76 0 0 0
16/09/2022
13.22
 4,155,184 13.41 13.50 12.95 0 0 0
15/09/2022
13.41
 1,749,475 13.41 13.60 13.22 0 0 0
14/09/2022
13.41
 4,724,529 12.95 13.50 12.57 0 0 0
13/09/2022
13.22
 2,580,121 13.04 13.32 12.57 0 0 0
12/09/2022
12.85
 1,251,716 12.85 13.04 12.67 0 0 0
09/09/2022
12.85
 2,588,356 12.57 12.85 12.01 0 0 0
08/09/2022
12.57
 2,259,579 12.85 13.04 12.48 0 0 0
07/09/2022
12.85
 3,544,111 12.95 13.50 12.67 0 0 0
06/09/2022
12.95
 4,763,186 12.39 13.22 12.39 0 0 0
05/09/2022
12.39
 1,079,645 12.29 12.39 12.20 0 0 0
31/08/2022
12.39
 990,564 12.01 12.39 12.01 0 0 0
30/08/2022
12.29
 1,359,807 12.29 12.48 12.11 0 0 0
29/08/2022
12.29
 2,822,626 12.39 12.48 11.73 0 0 0
26/08/2022
12.67
 1,315,614 12.85 12.85 12.48 0 0 0
25/08/2022
12.85
 4,268,666 12.39 12.95 12.20 0 0 0
24/08/2022
12.39
 1,057,641 12.20 12.57 12.20 0 0 0
23/08/2022
12.48
 2,383,534 11.83 12.48 11.55 0 0 0
22/08/2022
11.83
 1,351,124 12.11 12.11 11.73 0 0 0
19/08/2022
12.11
 1,728,334 12.20 12.39 11.92 0 0 0
18/08/2022
12.29
 919,117 12.39 12.48 12.11 0 0 0
17/08/2022
12.48
 1,445,510 12.57 12.85 12.39 0 0 0
16/08/2022
12.57
 2,408,877 12.39 12.67 12.29 0 0 0
15/08/2022
12.29
 880,594 12.29 12.48 12.20 0 0 0
12/08/2022
12.20
 857,295 12.01 12.39 11.92 0 0 0
11/08/2022
12.11
 2,131,470 12.39 12.76 11.92 0 0 0
10/08/2022
12.39
 1,337,630 12.20 12.57 12.11 0 0 0
09/08/2022
12.20
 1,128,160 12.48 12.48 12.11 0 0 0
08/08/2022
12.48
 2,092,332 12.11 12.57 12.11 0 0 0
05/08/2022
12.11
 1,376,022 11.83 12.11 11.83 0 0 0
04/08/2022
11.83
 2,182,290 12.01 12.29 11.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |