CTCP Tập đoàn CIENCO4 (c4g)

8.20
-0.10
(-1.20%)

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
(2024-10-09)
-0.50 -5.68% 6,016,900 0 0
8.20
8.80
8.20
2 tháng
(2024-09-09)
-0.60 -6.74% 13,892,000 0 0
8.20
9.10
8.20
3 tháng
(2024-08-12)
-1 -10.75% 26,062,300 0 0
8.20
9.60
8.20
6 tháng
(2024-05-13)
-1.50 -15.31% 78,426,809 -477 -0.0
8.20
10.60
8.20
12 tháng
(2023-11-14)
-3.60 -30.25% 218,012,168 -487 -0.0
8.20
12.60
8.20
24 tháng
(2022-11-21)
1.22 17.27% 932,258,489 -19,687 -0.2
6.71
15.30
8.20
36 tháng
(2021-11-24)
-5.59 -40.25% 1,583,597,637 -66,653 -0.6
5.31
24.12
8.20
60 tháng
(2019-12-05)
5.15 163.52% 2,156,234,038 -150,082 -1.8
2.06
24.12
8.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/08/2019
4.58
60,050 4.58 4.64 4.52 0 0 0
28/08/2019
4.58
150,310 4.64 4.64 4.58 0 0 0
27/08/2019
4.64
166,300 4.64 4.70 4.58 0 0 0
26/08/2019
4.64
71,550 4.64 4.70 4.58 0 0 0
23/08/2019
4.64
58,300 4.64 4.70 4.64 0 0 0
22/08/2019
4.64
107,408 4.70 4.70 4.64 0 0 0
21/08/2019
4.70
135,900 4.64 4.70 4.64 0 0 0
20/08/2019
4.70
158,750 4.70 4.75 4.70 100 0 0.0
19/08/2019
4.70
131,000 4.58 4.75 4.58 0 0 0
16/08/2019
4.64
87,400 4.75 4.75 4.64 0 0 0
15/08/2019
4.70
107,400 4.70 4.75 4.64 0 0 0
14/08/2019
4.75
264,450 4.64 4.92 4.64 0 0 0
13/08/2019
4.64
98,100 4.64 4.64 4.58 0 4,200 -0.0
12/08/2019
4.70
53,900 4.64 4.70 4.64 400 0 0.0
09/08/2019
4.64
56,405 4.64 4.70 4.64 0 0 0
08/08/2019
4.64
123,630 4.70 4.70 4.64 500 0 0.0
07/08/2019
4.64
181,220 4.70 4.75 4.64 0 0 0
06/08/2019
4.70
200,100 4.64 4.81 4.58 4,200 0 0.0
05/08/2019
4.75
208,334 4.64 4.75 4.58 500 0 0.0
02/08/2019
4.70
133,700 4.70 4.70 4.58 0 0 0
01/08/2019
4.70
149,300 4.75 4.75 4.70 0 0 0
31/07/2019
4.75
79,100 4.81 4.81 4.70 0 0 0
30/07/2019
4.75
171,110 4.81 4.81 4.70 0 0 0
29/07/2019
4.81
121,800 4.87 4.92 4.75 0 0 0
26/07/2019
4.92
95,579 4.98 5.04 4.92 0 0 0
25/07/2019
4.98
306,416 4.70 4.98 4.70 0 0 0
24/07/2019
4.70
425,030 4.75 4.75 4.58 2,000 0 0.0
23/07/2019
4.64
252,500 4.58 4.64 4.52 0 0 0
22/07/2019
4.64
213,178 4.81 4.81 4.58 0 0 0
19/07/2019
4.81
298,900 4.98 4.98 4.70 1,000 0 0.0
18/07/2019
4.92
172,800 4.92 4.92 4.87 1,000 0 0.0
17/07/2019
4.92
55,100 4.92 4.92 4.87 0 0 0
16/07/2019
4.92
138,000 4.98 4.98 4.87 0 0 0
15/07/2019
5.04
65,720 5.04 5.10 4.98 0 0 0
12/07/2019
5.04
274,001 5.04 5.10 4.98 0 0 0
11/07/2019
4.98
105,622 5.04 5.04 4.98 0 0 0
10/07/2019
4.98
186,704 4.92 4.98 4.92 0 0 0
09/07/2019
4.92
106,800 4.87 4.92 4.87 0 0 0
08/07/2019
4.87
108,920 4.92 4.92 4.87 0 0 0
05/07/2019
4.92
108,700 4.92 4.92 4.87 0 0 0
04/07/2019
4.98
266,041 4.98 4.98 4.87 0 0 0
03/07/2019
4.98
205,832 5.15 5.15 4.92 0 0 0
02/07/2019
5.04
119,300 4.98 5.10 4.98 0 0 0
01/07/2019
5.04
86,810 4.98 5.04 4.92 0 0 0
28/06/2019
4.92
80,410 4.98 4.98 4.92 0 0 0
27/06/2019
4.98
155,800 5.04 5.04 4.92 0 0 0
26/06/2019
5.04
291,558 4.98 5.04 4.98 0 0 0
25/06/2019
4.98
86,829 5.04 5.04 4.98 0 0 0
24/06/2019
5.04
158,500 5.10 5.10 4.98 0 0 0
21/06/2019
5.10
144,860 5.15 5.15 4.98 0 0 0
20/06/2019
5.15
302,600 5.21 5.21 5.10 0 0 0
19/06/2019
5.27
170,482 5.33 5.33 5.15 0 0 0
18/06/2019
5.27
628,710 4.98 5.38 4.98 80,100 0 0.7
17/06/2019
5.04
553,232 4.92 5.10 4.87 0 0 0
14/06/2019
4.87
123,982 4.98 5.04 4.87 0 0 0
13/06/2019
4.92
362,620 5.10 5.10 4.92 0 20,300 -0.2
12/06/2019
5.10
220,500 5.21 5.21 5.04 32,700 0 0.3
11/06/2019
5.15
147,761 5.21 5.21 5.15 0 0 0
10/06/2019
5.27
258,820 5.21 5.27 5.21 20,300 0 0.2
07/06/2019
5.27
126,110 5.21 5.27 5.21 0 0 0
06/06/2019
5.15
174,020 5.33 5.33 5.10 0 0 0
05/06/2019
5.21
680,044 5.27 5.44 4.41 0 0 0
04/06/2019
5.15
123,100 5.15 5.27 5.04 0 0 0
03/06/2019
5.04
318,010 5.33 5.33 4.92 0 0 0
31/05/2019
5.38
114,544 5.50 5.61 5.38 0 0 0
30/05/2019
5.55
95,902 5.55 5.67 5.50 0 0 0
29/05/2019
5.55
223,270 5.50 5.61 5.44 0 0 0
28/05/2019
5.55
529,960 5.67 5.73 5.44 0 0 0
27/05/2019
5.73
166,030 5.73 5.78 5.61 0 0 0
24/05/2019
5.78
177,817 5.67 5.90 5.67 0 0 0
23/05/2019
5.67
357,810 5.78 5.78 5.61 0 0 0
22/05/2019
5.73
383,759 5.78 5.84 5.73 0 0 0
21/05/2019
5.78
218,258 5.84 5.84 5.73 0 0 0
20/05/2019
5.78
318,888 5.90 5.96 5.73 0 0 0
17/05/2019
5.90
276,700 5.96 6.01 5.90 0 0 0
16/05/2019
6.01
335,295 6.01 6.07 5.90 0 0 0
15/05/2019
5.96
1,022,184 5.73 6.01 5.73 0 0 0
14/05/2019
5.67
253,070 5.73 5.78 5.67 0 0 0
13/05/2019
5.84
102,931 5.78 5.84 5.73 0 0 0
10/05/2019
5.78
94,840 5.73 5.84 5.61 0 0 0
09/05/2019
5.67
113,000 5.67 5.67 5.61 0 0 0
08/05/2019
5.67
204,898 5.73 5.73 5.61 0 0 0
07/05/2019
5.78
255,350 5.73 5.90 5.73 0 0 0
06/05/2019
5.78
516,930 6.13 6.13 5.67 0 0 0
03/05/2019
6.18
175,748 6.18 6.24 6.13 0 0 0
02/05/2019
6.18
221,890 6.30 6.30 6.13 0 0 0
26/04/2019
6.30
331,610 6.41 6.41 6.24 4,000 0 0.0
25/04/2019
6.36
637,595 6.18 6.53 6.18 0 0 0
24/04/2019
6.18
82,220 6.07 6.18 6.07 2,000 0 0.0
23/04/2019
6.13
227,400 6.13 6.18 6.01 0 0 0
22/04/2019
6.18
194,310 6.13 6.24 6.01 0 0 0
19/04/2019
6.24
408,497 6.07 6.24 6.01 0 0 0
18/04/2019
6.07
482,726 6.24 6.24 5.90 0 0 0
17/04/2019
6.24
654,550 6.30 6.41 6.18 0 0 0
16/04/2019
6.30
403,900 6.41 6.41 6.24 0 0 0
12/04/2019
6.47
404,100 6.36 6.47 6.30 0 0 0
11/04/2019
6.41
513,120 6.30 6.41 6.30 0 13,000 -0.1
10/04/2019
6.30
522,623 6.30 6.41 6.13 0 50,000 -0.6
09/04/2019
6.30
1,650,450 6.76 6.76 6.07 0 0 0
08/04/2019
6.81
1,591,014 6.41 6.81 6.41 9,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |