CTCP Tập đoàn CIENCO4 (c4g)

4.50
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
(2026-09-07) 		-0.80 -14.81% 3,183,400 0 0
4.50
5.50
4.50
2 tháng
(2026-08-06) 		-0.90 -16.36% 7,689,100 0 0
4.50
5.80
4.50
3 tháng
(2026-07-07) 		-2 -30.30% 12,852,100 0 0
4.50
6.60
4.50
6 tháng
(2026-04-08) 		-2.70 -36.99% 29,484,500 -100 0.0
4.50
7.90
4.50
12 tháng
(2025-10-10) 		-4.60 -50% 134,236,800 -100 0.0
4.50
9.20
4.50
24 tháng
(2024-10-15) 		-4.10 -47.13% 431,894,394 -100 0.0
4.50
11.50
4.50
36 tháng
(2023-10-23) 		-6.90 -60% 671,076,961 -587 0.0
4.50
14.30
4.50
60 tháng
(2021-11-01) 		-4.71 -50.56% 2,025,309,907 -70,653 -0.6
4.50
24.12
4.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/12/2021
15.75
 1,656,194 15.62 16.15 15.22 0 0 0
30/12/2021
15.29
 2,396,682 15.15 16.08 14.62 0 0 0
29/12/2021
15.15
 1,482,118 15.55 15.69 14.95 0 0 0
28/12/2021
15.55
 2,114,241 15.89 16.28 15.29 0 0 0
27/12/2021
15.95
 1,235,865 15.82 16.62 15.62 0 0 0
24/12/2021
15.89
 1,430,056 16.08 16.08 15.42 0 0 0
23/12/2021
16.08
 2,389,180 16.62 16.75 15.29 0 0 0
21/12/2021
16.68
 2,728,545 16.22 16.95 16.15 0 0 0
20/12/2021
16.28
 1,927,090 16.08 16.62 15.89 0 0 0
17/12/2021
16.15
 1,594,864 15.69 16.15 15.15 0 0 0
16/12/2021
15.69
 1,282,627 15.42 16.08 14.95 0 0 0
15/12/2021
15.42
 1,247,500 15.55 15.82 15.29 0 0 0
14/12/2021
15.89
 1,499,130 16.15 16.62 15.62 0 0 0
13/12/2021
16.35
 1,638,454 15.15 16.62 15.15 0 0 0
10/12/2021
15.15
 967,131 15.35 15.49 14.95 0 0 0
09/12/2021
15.35
 1,005,083 14.62 15.69 14.56 0 0 0
08/12/2021
14.62
 1,231,747 14.89 15.62 14.62 0 0 0
07/12/2021
15.15
 3,033,491 14.62 15.29 13.89 0 66 0.0
06/12/2021
14.62
 3,302,774 15.89 16.02 13.82 0 0 0
03/12/2021
15.89
 3,554,271 16.08 16.48 15.82 0 0 0
02/12/2021
16.15
 2,313,107 15.89 16.42 15.49 0 0 0
01/12/2021
15.69
 2,012,359 15.95 16.22 15.35 0 0 0
30/11/2021
15.89
 2,372,595 15.22 16.02 14.76 0 100 0.0
29/11/2021
15.22
 3,185,047 13.43 15.95 13.23 0 0 0
26/11/2021
13.96
 2,546,801 13.96 14.56 13.49 0 0 0
25/11/2021
13.96
 1,579,310 13.89 14.56 13.43 0 0 0
24/11/2021
13.89
 1,529,911 13.23 14.29 10.83 0 1,500 0.0
23/11/2021
13.23
 2,425,499 12.30 13.36 12.03 0 0 0
22/11/2021
12.36
 4,255,722 13.96 14.09 12.30 0 2,500 0.0
19/11/2021
13.69
 3,718,081 14.49 14.62 12.10 0 0 0
18/11/2021
14.42
 2,027,668 13.49 14.56 13.09 0 0 0
17/11/2021
13.49
 2,910,875 13.09 14.62 12.30 0 0 0
16/11/2021
13.09
 2,799,061 13.23 13.76 12.16 0 0 0
15/11/2021
13.09
 3,949,753 11.96 13.09 11.96 0 0 0
12/11/2021
12.10
 4,429,362 10.50 12.10 10.50 0 0 0
11/11/2021
10.70
 2,921,763 9.57 10.90 9.57 0 0 0
10/11/2021
10.37
 2,332,828 9.97 10.43 9.84 0 300 0.0
09/11/2021
9.97
 2,401,188 9.77 9.97 9.77 0 0 0
08/11/2021
9.97
 3,622,498 9.37 10.24 9.31 0 0 0
05/11/2021
9.57
 2,085,630 9.37 9.70 9.31 0 1,000 0.0
04/11/2021
9.37
 3,469,746 8.84 9.50 8.84 0 0 0
03/11/2021
8.97
 5,165,091 9.44 9.70 8.64 0 0 0
02/11/2021
9.44
 3,992,246 9.37 9.50 9.17 0 0 0
01/11/2021
9.31
 3,491,284 9.31 9.50 9.17 0 100 0.0
29/10/2021
9.24
 4,881,380 8.71 9.31 8.57 0 0 0
28/10/2021
8.71
 3,222,896 8.64 8.71 8.44 0 0 0
27/10/2021
8.64
 3,849,700 8.71 8.77 8.51 0 0 0
26/10/2021
8.71
 3,856,617 8.64 8.71 8.31 0 0 0
25/10/2021
8.57
 5,046,388 8.24 8.84 8.24 0 0 0
22/10/2021
8.31
 8,731,778 7.71 8.37 7.71 0 5,000 -0.1
21/10/2021
7.71
 1,520,715 7.64 7.71 7.51 0 5,000 -0.1
20/10/2021
7.64
 1,890,396 7.71 7.78 7.44 0 0 0
19/10/2021
7.64
 1,417,757 7.64 7.64 7.51 0 0 0
18/10/2021
7.64
 1,899,708 7.78 7.98 7.58 0 0 0
15/10/2021
7.78
 2,258,532 7.84 7.91 7.64 0 0 0
14/10/2021
7.84
 1,883,159 7.78 7.98 7.71 0 0 0
13/10/2021
7.78
 1,528,946 7.71 7.84 7.58 0 0 0
12/10/2021
7.78
 2,616,933 7.84 7.84 7.51 0 0 0
11/10/2021
7.78
 2,118,221 7.84 7.98 7.71 0 100 0.0
08/10/2021
7.91
 2,169,477 7.98 8.04 7.78 0 1,500 0.0
07/10/2021
7.98
 2,959,206 7.98 8.18 7.91 0 0 0
06/10/2021
7.98
 5,438,567 7.64 8.11 7.64 0 400 0.0
05/10/2021
7.71
 1,767,978 7.71 7.84 7.58 0 20,000 -0.2
04/10/2021
7.71
 1,919,700 7.51 7.71 7.31 0 0 0
01/10/2021
7.51
 1,791,694 7.78 7.78 7.44 0 0 0
30/09/2021
7.71
 928,399 7.71 7.91 7.58 0 300 0.0
29/09/2021
7.78
 1,665,727 7.18 7.84 7.18 0 0 0
28/09/2021
7.44
 1,794,169 7.11 7.44 6.98 0 0 0
27/09/2021
7.11
 3,764,881 7.78 7.78 7.11 0 0 0
24/09/2021
7.78
 1,853,624 7.98 7.98 7.71 0 0 0
23/09/2021
7.98
 3,672,422 8.24 8.57 7.84 0 1,100 0.0
22/09/2021
8.24
 4,526,596 7.84 8.24 7.84 0 0 0
21/09/2021
7.84
 2,787,749 7.78 7.98 7.51 2,400 0 0.0
20/09/2021
7.91
 5,461,211 7.64 8.24 7.64 6,000 16,300 -0.1
17/09/2021
7.64
 2,759,807 7.38 7.78 7.31 100 6,000 -0.1
16/09/2021
7.51
 1,772,249 7.78 7.91 7.44 0 1,600 0.0
15/09/2021
7.78
 3,601,996 7.05 7.84 7.05 0 10,640 -0.1
14/09/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06)
14/09/2021
7.05
 1,634,911 7.18 7.24 6.98 2,600 100 0.0
13/09/2021
6.90
 5,357,919 7.27 7.27 6.83 4,000 0 0.0
10/09/2021
7.27
 2,321,523 7.52 7.52 7.27 2,700 0 0.0
09/09/2021
7.52
 2,613,171 7.40 7.65 7.21 400 0 0.0
08/09/2021
7.40
 2,290,167 7.34 7.46 7.15 1,000 0 0.0
07/09/2021
7.40
 3,659,122 7.71 7.71 7.27 300 5,000 -0.1
06/09/2021
7.59
 3,915,259 7.71 7.90 7.52 10,600 4,000 0.1
01/09/2021
7.71
 5,707,619 7.27 7.71 6.40 500 600 0.0
31/08/2021
7.27
 3,806,607 7.52 7.59 6.40 9,500 5,500 0.0
30/08/2021
7.52
 6,487,301 7.15 7.71 7.09 7,100 1,400 0.1
27/08/2021
7.15
 4,855,177 6.65 7.27 6.46 2,000 1,500 0.0
26/08/2021
6.65
 2,911,520 6.52 6.71 6.40 0 0 0
25/08/2021
6.52
 4,816,368 6.65 6.65 6.27 1,200 3,000 0.0
24/08/2021
6.65
 2,898,433 7.02 7.02 6.58 2,000 0 0.0
23/08/2021
7.02
 4,216,927 6.83 7.21 6.83 0 1,000 0.0
20/08/2021
6.83
 9,713,905 6.65 7.09 6.65 8,000 2,000 0.1
19/08/2021
6.65
 2,689,550 6.40 6.71 6.40 0 1,000 0.0
18/08/2021
6.46
 2,793,667 6.46 6.58 6.40 0 0 0
17/08/2021
6.52
 3,393,961 6.77 6.83 6.46 2,000 0 0.0
16/08/2021
6.71
 2,642,833 6.71 7.02 6.65 4,000 500 0.0
13/08/2021
6.71
 4,851,712 6.77 7.09 6.46 1,300 500 0.0
12/08/2021
6.77
 4,933,789 6.52 7.15 6.52 0 3,600 0.0
11/08/2021
6.58
 3,333,966 6.40 6.71 6.33 0 2,500 0.0

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