CTCP Tập đoàn CIENCO4 (c4g)

9.90
0.10
(1.02%)
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
(2024-04-10) 		-1.20 -10.91% 15,052,900 0 0
9.50
11
9.80
2 tháng
(2024-03-11) 		-1.50 -13.27% 45,783,400 0 0
9.50
11.70
9.80
3 tháng
(2024-02-15) 		-1.90 -16.24% 69,446,900 0 0
9.50
11.90
9.80
6 tháng
(2023-11-13) 		-2 -16.95% 140,278,300 -10 -0.0
9.50
12.60
9.80
12 tháng
(2023-05-16) 		-2.46 -20.09% 539,421,964 -10 -0.0
9.50
15.30
9.80
24 tháng
(2022-05-23) 		-3.14 -24.30% 1,090,535,882 -62,910 -0.5
5.31
15.30
9.80
36 tháng
(2021-05-26) 		3.49 55.21% 1,778,716,667 -57,316 -0.6
5.31
24.12
9.80
60 tháng
(2019-06-06) 		4.65 90.14% 2,091,434,146 -31,005 -0.7
2.06
24.12
9.80
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 10/05/2024
9.80
0
 546,700 9.80 9.90 9.60 0 0 0
#2 09/05/2024
9.90
0.10
 409,400 9.80 10 9.70 0 0 0
#3 08/05/2024
9.90
0
 615,300 10 10 9.70 0 0 0
#4 07/05/2024
10
0.20
 501,800 9.80 10 9.80 0 0 0
#5 06/05/2024
9.90
0.20
 695,100 9.70 9.90 9.70 0 0 0
#6 03/05/2024
9.70
-0.10
 304,500 9.80 9.90 9.60 0 0 0
#7 02/05/2024
9.80
0.20
 425,500 9.60 9.80 9.60 0 0 0
#8 26/04/2024
9.60
-0.10
 351,300 9.60 9.70 9.50 0 0 0
#9 25/04/2024
9.70
0
 309,500 9.80 9.80 9.60 0 0 0
#10 24/04/2024
9.70
0.20
 738,200 9.60 9.80 9.50 0 0 0
#11 23/04/2024
9.50
-0.20
 548,800 9.80 9.80 9.50 0 0 0
#12 22/04/2024
9.70
0.20
 575,900 9.60 9.90 9.50 0 0 0
#13 19/04/2024
9.50
-0.30
 1,217,700 9.80 9.90 9.40 0 0 0
#14 17/04/2024
9.80
-0.30
 858,100 10 10.20 9.70 0 0 0
#15 16/04/2024
10.10
0
 2,240,700 10.20 10.30 9.50 0 0 0
#16 15/04/2024
10.10
-0.90
 1,962,400 11 11.10 9.90 0 0 0
#17 12/04/2024
11
0.10
 746,700 10.90 11.10 10.80 0 0 0
#18 11/04/2024
10.90
-0.10
 1,363,300 11 11 10.80 0 0 0
#19 10/04/2024
11
-0.20
 642,000 11.20 11.20 11 0 0 0
#20 09/04/2024
11.20
0.10
 930,500 11.10 11.20 11 0 0 0
#21 08/04/2024
11.10
-0.20
 1,239,900 11.30 11.30 11 0 0 0
#22 05/04/2024
11.30
-0.10
 1,834,700 11.40 11.40 11.20 0 0 0
#23 04/04/2024
11.40
-0.20
 860,600 11.60 11.60 11.30 0 0 0
#24 03/04/2024
11.60
0.20
 2,630,500 11.40 11.70 11.40 0 0 0
#25 02/04/2024
11.40
-0.10
 1,066,700 11.50 11.50 11.30 0 0 0
#26 01/04/2024
11.50
0.10
 813,700 11.40 11.60 11.30 0 0 0
#27 29/03/2024
11.40
-0.30
 1,263,500 11.70 11.70 11.40 0 0 0
#28 28/03/2024
11.70
0
 957,900 11.70 11.80 11.50 0 0 0
#29 27/03/2024
11.70
0.10
 1,957,700 11.60 11.80 11.50 0 0 0
#30 26/03/2024
11.60
0
 943,900 11.60 11.70 11.50 0 0 0
#31 25/03/2024
11.60
0.10
 2,431,900 11.50 11.80 11.40 0 0 0
#32 22/03/2024
11.50
0
 1,406,100 11.50 11.60 11.30 0 0 0
#33 21/03/2024
11.50
0
 1,025,100 11.50 11.50 11.30 0 0 0
#34 20/03/2024
11.50
0.20
 3,060,500 11.30 11.50 11.20 0 0 0
#35 19/03/2024
11.30
0
 731,100 11.30 11.40 11.20 0 0 0
#36 18/03/2024
11.30
-0.20
 1,889,300 11.50 11.60 11 0 0 0
#37 15/03/2024
11.50
0
 1,182,600 11.50 11.60 11.30 0 0 0
#38 14/03/2024
11.50
0
 1,138,000 11.50 11.60 11.30 0 0 0
#39 13/03/2024
11.50
0.10
 1,248,800 11.40 11.50 11.30 0 0 0
#40 12/03/2024
11.40
0.10
 1,031,700 11.30 11.40 11.30 0 0 0
#41 11/03/2024
11.30
-0.20
 1,085,800 11.50 11.50 11.30 0 0 0
#42 08/03/2024
11.50
-0.10
 1,172,100 11.60 11.70 11.40 0 0 0
#43 07/03/2024
11.60
0
 1,087,500 11.60 11.70 11.50 0 0 0
#44 06/03/2024
11.60
-0.20
 1,580,000 11.80 11.90 11.50 0 0 0
#45 05/03/2024
11.80
0
 1,265,900 11.80 11.90 11.70 0 0 0
#46 04/03/2024
11.80
0
 1,597,500 11.80 11.90 11.70 0 0 0
#47 01/03/2024
11.80
0.30
 2,570,700 11.50 11.90 11.40 0 0 0
#48 29/02/2024
11.50
-0.10
 1,019,100 11.60 11.70 11.40 0 0 0
#49 28/02/2024
11.60
-0.10
 694,700 11.70 11.70 11.50 0 0 0
#50 27/02/2024
11.70
0
 1,268,200 11.70 11.70 11.50 0 0 0
#51 26/02/2024
11.70
0.20
 1,575,900 11.50 11.70 11.40 0 0 0
#52 23/02/2024
11.50
-0.20
 1,509,500 11.70 11.80 11.50 0 0 0
#53 22/02/2024
11.70
-0.10
 4,054,500 11.80 12 11.40 0 0 0
#54 21/02/2024
11.80
-0.10
 560,500 11.90 11.90 11.70 0 0 0
#55 20/02/2024
11.90
0.10
 1,218,200 11.80 12 11.70 0 0 0
#56 19/02/2024
11.80
0.10
 1,104,200 11.70 11.80 11.60 0 0 0
#57 16/02/2024
11.70
0
 752,000 11.70 11.70 11.60 0 0 0
#58 15/02/2024
11.70
0.20
 633,000 11.50 11.70 11.50 0 0 0
#59 07/02/2024
11.50
-0.10
 510,400 11.60 11.60 11.40 0 0 0
#60 06/02/2024
11.60
0.10
 702,300 11.50 11.60 11.40 0 0 0
#61 05/02/2024
11.50
-0.10
 492,300 11.60 11.60 11.50 0 0 0
#62 02/02/2024
11.60
0.10
 719,400 11.50 11.70 11.50 0 0 0
#63 01/02/2024
11.50
-0.10
 636,500 11.60 11.60 11.40 0 0 0
#64 31/01/2024
11.60
-0.10
 1,049,800 11.70 11.80 11.40 0 0 0
#65 30/01/2024
11.70
0.10
 735,100 11.60 11.70 11.50 0 0 0
#66 29/01/2024
11.60
-0.10
 507,400 11.70 11.70 11.50 0 0 0
#67 26/01/2024
11.70
0
 576,400 11.70 11.70 11.60 0 0 0
#68 25/01/2024
11.70
0
 299,300 11.70 11.80 11.60 0 0 0
#69 24/01/2024
11.70
-0.10
 372,300 11.80 11.80 11.60 0 0 0
#70 23/01/2024
11.80
0.10
 845,800 11.70 11.90 11.70 0 0 0
#71 22/01/2024
11.70
0
 663,500 11.70 11.80 11.50 0 0 0
#72 19/01/2024
11.70
0
 709,100 11.70 11.80 11.60 0 0 0
#73 18/01/2024
11.70
0
 445,700 11.70 11.80 11.60 0 0 0
#74 17/01/2024
11.70
0
 600,700 11.70 11.80 11.60 0 0 0
#75 16/01/2024
11.70
0.20
 796,400 11.50 11.70 11.40 0 0 0
#76 15/01/2024
11.50
-0.10
 618,500 11.60 11.80 11.50 0 0 0
#77 12/01/2024
11.60
-0.30
 1,445,200 11.90 11.90 11.50 0 0 0
#78 11/01/2024
11.90
0.10
 833,500 11.80 11.90 11.70 0 0 0
#79 10/01/2024
11.80
-0.20
 1,135,200 12 12 11.70 0 0 0
#80 09/01/2024
12
-0.10
 1,018,800 12.10 12.10 11.90 0 0 0
#81 08/01/2024
12.10
0.10
 1,836,200 12 12.20 11.90 0 0 0
#82 05/01/2024
12
0
 808,600 12 12.10 11.90 0 0 0
#83 04/01/2024
12
-0.20
 1,484,400 12.20 12.20 11.90 0 0 0
#84 03/01/2024
12.20
0.40
 2,585,800 11.80 12.20 11.70 0 0 0
#85 02/01/2024
11.80
0.10
 878,100 11.70 12 11.70 0 0 0
#86 29/12/2023
11.70
-0.10
 712,800 11.80 11.90 11.70 0 0 0
#87 28/12/2023
11.80
0
 457,200 11.80 11.80 11.70 0 0 0
#88 27/12/2023
11.80
-0.10
 652,200 11.90 11.90 11.70 0 0 0
#89 26/12/2023
11.90
0.10
 850,600 11.80 12 11.70 0 0 0
#90 25/12/2023
11.80
0.20
 848,400 11.60 11.80 11.60 0 0 0
#91 22/12/2023
11.60
-0.20
 711,400 11.80 11.80 11.60 0 0 0
#92 21/12/2023
11.80
0
 475,000 11.80 11.80 11.60 0 0 0
#93 20/12/2023
11.80
0
 537,900 11.80 11.90 11.60 0 0 0
#94 19/12/2023
11.80
0.20
 805,800 11.60 11.80 11.50 0 0 0
#95 18/12/2023
11.60
-0.30
 758,700 11.90 12 11.60 0 0 0
#96 15/12/2023
11.90
0
 1,219,700 11.90 12 11.80 0 10 -0.0
#97 14/12/2023
11.90
-0.20
 1,320,400 12.10 12.30 11.90 0 0 0
#98 13/12/2023
12.10
-0.10
 1,569,800 12.20 12.40 12 0 0 0
#99 12/12/2023
12.20
0
 892,800 12.20 12.30 12.10 0 0 0
#100 11/12/2023
12.20
0
 835,900 12.20 12.30 12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc