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)
10/08/2021
6.40
 2,080,300 6.08 6.40 6.02 0 2,900 0.0
09/08/2021
6.14
 1,776,436 5.89 6.14 5.83 0 900 0.0
06/08/2021
5.89
 651,044 5.77 5.96 5.71 0 0 0
05/08/2021
5.77
 332,030 5.77 5.83 5.64 0 0 0
04/08/2021
5.83
 234,216 5.89 5.89 5.77 900 0 0.0
03/08/2021
5.89
 279,262 5.83 5.96 5.77 0 0 0
02/08/2021
5.96
 724,284 5.77 6.14 5.64 0 0 0
30/07/2021
5.77
 347,865 5.71 5.77 5.58 0 0 0
29/07/2021
5.71
 165,728 5.71 5.77 5.64 0 0 0
28/07/2021
5.64
 808,047 5.39 5.83 5.33 0 1,000 0.0
27/07/2021
5.39
 191,608 5.33 5.46 5.33 0 0 0
26/07/2021
5.39
 175,953 5.33 5.46 5.20 0 0 0
23/07/2021
5.39
 273,054 5.52 5.52 5.27 0 0 0
22/07/2021
5.52
 362,100 5.33 5.52 5.27 0 0 0
21/07/2021
5.39
 310,861 5.46 5.46 5.20 0 0 0
20/07/2021
5.46
 331,246 5.33 5.46 5.02 0 300 0.0
19/07/2021
5.33
 644,222 5.58 5.58 5.14 0 0 0
16/07/2021
5.58
 334,782 5.39 5.58 5.39 0 0 0
15/07/2021
5.46
 278,830 5.33 5.46 5.27 0 2,200 0.0
14/07/2021
5.27
 374,279 5.52 5.52 5.20 2,000 2,000 0.0
13/07/2021
5.39
 412,341 5.20 5.39 5.14 0 1,300 0.0
12/07/2021
5.20
 939,698 5.58 5.58 4.83 5,300 0 0.0
09/07/2021
5.58
 512,634 5.71 5.71 5.52 0 0 0
08/07/2021
5.71
 323,481 5.77 5.83 5.64 0 0 0
07/07/2021
5.83
 955,498 5.89 5.89 5.58 500 0 0.0
06/07/2021
5.89
 805,068 6.08 6.14 5.77 2,700 0 0.0
05/07/2021
6.14
 807,708 6.33 6.33 6.02 700 0 0.0
02/07/2021
6.33
 737,056 6.46 6.46 6.21 400 0 0.0
01/07/2021
6.33
 413,365 6.40 6.46 6.27 0 0 0
30/06/2021
6.40
 613,449 6.40 6.40 6.21 1,000 0 0.0
29/06/2021
6.40
 497,364 6.40 6.46 6.33 0 0 0
28/06/2021
6.46
 434,631 6.46 6.46 6.33 0 0 0
25/06/2021
6.40
 626,938 6.46 6.52 6.27 0 0 0
24/06/2021
6.46
 990,541 6.58 6.58 6.33 200 0 0.0
23/06/2021
6.58
 955,873 6.65 6.71 6.52 600 0 0.0
22/06/2021
6.71
 1,318,054 6.90 6.96 6.58 0 0 0
21/06/2021
6.90
 1,090,700 7.02 7.09 6.77 6,300 0 0
18/06/2021
7.02
 3,221,125 6.52 7.09 6.46 5,700 0 0.1
17/06/2021
6.52
 706,994 6.58 6.58 6.33 0 600 0.0
16/06/2021
6.58
 2,394,774 6.21 6.77 6.21 200 100 0.0
15/06/2021
6.14
 698,252 6.21 6.27 6.08 0 0 0
14/06/2021
6.21
 678,714 6.27 6.33 6.14 5,300 300 0.1
11/06/2021
6.27
 500,611 6.14 6.27 6.08 0 0 0
10/06/2021
6.14
 462,872 6.27 6.27 6.08 0 0 0
09/06/2021
6.21
 620,196 6.27 6.27 6.08 5,000 0 0.1
08/06/2021
6.21
 830,748 6.40 6.46 6.14 100 0 0.0
07/06/2021
6.33
 955,090 6.46 6.52 6.21 5,000 0 0.1
04/06/2021
6.46
 721,241 6.65 6.65 6.40 5,100 0 0.1
03/06/2021
6.65
 1,097,289 6.65 6.71 6.52 200 0 0.0
02/06/2021
6.65
 1,286,424 6.58 6.71 6.46 9,700 0 0.1
01/06/2021
6.52
 1,305,671 6.14 6.58 6.14 0 0 0
31/05/2021
6.14
 1,125,848 5.89 6.14 5.83 0 100 0.0
28/05/2021
6.02
 610,010 5.96 6.02 5.83 0 0 0
27/05/2021
5.96
 1,013,597 5.89 6.08 5.83 0 0 0
26/05/2021
5.96
 718,286 6.02 6.08 5.89 0 0 0
25/05/2021
6.02
 384,542 6.08 6.08 5.96 0 0 0
24/05/2021
6.02
 377,268 6.08 6.14 5.89 0 0 0
21/05/2021
6.02
 1,338,916 5.96 6.14 5.58 100 0 0.0
20/05/2021
5.96
 814,680 6.14 6.14 5.89 0 0 0
19/05/2021
6.08
 583,247 6.14 6.33 6.02 0 0 0
18/05/2021
6.14
 428,380 6.27 6.27 5.39 0 0 0
17/05/2021
6.27
 237,340 6.40 6.40 6.14 0 0 0
14/05/2021
6.33
 466,734 6.40 6.46 6.21 0 0 0
13/05/2021
6.40
 1,285,786 6.08 6.71 6.08 0 0 0
12/05/2021
6.08
 821,650 6.14 6.21 6.02 0 0 0
11/05/2021
6.14
 627,649 6.08 6.21 6.02 0 0 0
07/05/2021
6.14
 631,583 6.27 6.27 6.14 0 0 0
06/05/2021
6.33
 859,116 6.40 6.46 6.27 0 0 0
05/05/2021
6.40
 616,710 6.27 6.40 6.21 0 0 0
04/05/2021
6.21
 622,056 6.33 6.33 6.02 0 0 0
29/04/2021
6.40
 704,448 6.33 6.58 6.33 0 0 0
28/04/2021
6.33
 398,408 6.27 6.40 6.21 0 0 0
27/04/2021
6.27
 727,863 6.33 6.40 6.08 0 0 0
26/04/2021
6.27
 483,253 6.33 6.40 6.14 0 0 0
23/04/2021
6.33
 861,232 6.21 6.52 5.96 0 0 0
22/04/2021
6.21
 1,273,200 6.58 6.58 6.08 0 0 0
20/04/2021
6.58
 1,114,404 6.71 6.83 6.40 0 0 0
19/04/2021
6.83
 707,958 7.09 7.15 6.58 0 0 0
16/04/2021
6.90
 2,044,962 7.15 7.15 6.58 0 0 0
15/04/2021
7.09
 1,066,857 7.21 7.40 7.02 0 0 0
14/04/2021
7.34
 1,039,500 7.34 7.34 7.09 0 0 0
13/04/2021
7.27
 2,652,192 7.52 7.71 6.90 0 21,800 -0.2
12/04/2021
7.52
 1,842,412 7.52 7.65 7.40 0 0 0
09/04/2021
7.40
 2,678,746 7.59 7.59 7.27 0 0 0
08/04/2021
7.59
 1,548,117 7.71 7.78 7.52 0 0 0
07/04/2021
7.71
 1,219,205 7.90 7.96 7.71 0 49,300 -0.6
06/04/2021
7.90
 5,798,620 7.46 8.03 7.40 500 10,000 -0.1
05/04/2021
7.40
 2,667,968 7.40 7.52 7.34 0 0 0
02/04/2021
7.34
 1,580,669 7.34 7.46 7.21 0 0 0
01/04/2021
7.34
 1,485,420 7.15 7.40 7.09 0 0 0
31/03/2021
7.15
 721,168 7.27 7.27 7.09 0 0 0
30/03/2021
7.15
 1,428,737 7.21 7.46 7.15 0 0 0
29/03/2021
7.21
 1,114,985 7.15 7.27 6.90 0 0 0
26/03/2021
7.15
 1,256,112 7.21 7.21 6.65 0 0 0
25/03/2021
7.21
 761,605 7.27 7.34 7.09 0 0 0
24/03/2021
7.27
 2,007,591 7.09 7.40 6.96 0 0 0
23/03/2021
7.15
 1,064,431 7.21 7.21 7.02 0 0 0
22/03/2021
7.21
 1,082,992 7.21 7.27 7.09 0 0 0
19/03/2021
7.27
 796,353 7.40 7.40 7.21 0 300 0.0
18/03/2021
7.40
 797,294 7.40 7.46 7.27 0 0 0

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