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) 		-0.50 -5.75% 16,414,100 0 0
8
8.90
8
2 tháng
(2025-11-28) 		-0.20 -2.38% 48,731,600 0 0
8
9.10
8
3 tháng
(2025-10-29) 		-0.20 -2.38% 66,528,400 0 0
8
9.10
8
6 tháng
(2025-07-31) 		-0.60 -6.82% 201,537,700 0 0
8
10.60
8
12 tháng
(2025-02-03) 		0.20 2.50% 350,229,884 0 0
6
10.60
8
24 tháng
(2024-02-07) 		-3.30 -28.70% 519,536,363 -477 -0.0
6
11.90
8
36 tháng
(2023-02-13) 		-1.39 -14.52% 1,189,346,009 -19,687 -0.2
6
15.30
8
60 tháng
(2021-02-22) 		1.02 14.24% 2,324,248,502 -57,593 -0.6
5.31
24.12
8
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/08/2022
12.01
 1,725,322 12.01 12.29 11.73 0 0 0
02/08/2022
12.01
 3,514,802 11.64 12.29 11.55 0 0 0
01/08/2022
11.64
 2,305,908 11.08 11.64 10.99 0 0 0
29/07/2022
11.08
 1,089,876 11.08 11.36 10.99 0 0 0
28/07/2022
11.18
 2,034,272 10.99 11.45 10.99 0 0 0
27/07/2022
10.99
 1,042,543 10.71 10.99 10.52 0 0 0
26/07/2022
10.62
 1,139,329 10.43 11.08 10.43 0 0 0
25/07/2022
10.62
 783,171 10.71 10.80 10.52 0 0 0
22/07/2022
10.62
 1,354,184 10.80 11.08 10.62 0 0 0
21/07/2022
10.90
 1,548,796 10.99 11.18 10.71 0 0 0
20/07/2022
11.08
 2,873,684 10.71 11.18 10.71 0 0 0
19/07/2022
10.71
 2,007,615 10.90 10.99 10.43 0 1,200 -0.0
18/07/2022
10.90
 3,200,642 10.62 11.18 10.24 0 2,400 -0.0
15/07/2022
10.24
 1,661,441 10.24 10.62 10.06 0 0 0
14/07/2022
10.24
 1,390,733 10.06 10.43 9.87 0 0 0
13/07/2022
10.15
 2,503,340 9.96 10.62 9.78 0 0 0
12/07/2022
9.87
 1,928,333 9.41 9.87 9.22 0 0 0
11/07/2022
9.41
 1,379,312 9.59 9.78 9.13 0 0 0
08/07/2022
9.50
 1,696,379 8.85 9.59 8.85 0 0 0
07/07/2022
8.94
 770,627 8.85 9.03 8.57 0 0 0
06/07/2022
8.75
 1,078,825 10.34 10.34 8.75 0 0 0
05/07/2022
9.03
 804,087 9.31 9.31 8.94 0 0 0
04/07/2022
9.31
 696,766 9.31 9.50 9.13 0 0 0
01/07/2022
9.22
 1,370,757 9.69 9.69 8.66 0 0 0
30/06/2022
9.31
 1,227,838 9.69 9.87 9.13 0 0 0
29/06/2022
9.59
 1,295,778 10.06 10.06 9.50 0 0 0
28/06/2022
9.96
 1,323,369 10.15 10.15 9.59 0 0 0
27/06/2022
9.78
 717,616 10.80 10.80 9.31 0 0 0
24/06/2022
9.31
 1,428,283 9.31 9.78 9.03 0 0 0
23/06/2022
9.22
 975,181 8.94 9.31 8.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |