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)
17/03/2021
7.40
 1,308,562 7.15 7.46 7.15 0 0 0
16/03/2021
7.15
 2,521,674 7.34 7.40 7.02 0 0 0
15/03/2021
7.34
 1,721,300 7.52 7.52 7.27 300 0 0.0
12/03/2021
7.46
 1,825,506 7.52 7.65 7.40 21,300 0 0.3
11/03/2021
7.52
 1,969,995 7.52 7.71 7.34 0 0 0
10/03/2021
7.46
 1,426,069 7.78 7.78 7.34 0 0 0
09/03/2021
7.59
 2,469,091 7.78 8.03 7.46 0 0 0
05/03/2021
7.02
 2,139,395 6.58 7.02 6.46 0 0 0
04/03/2021
6.58
 1,407,701 6.46 6.77 6.46 0 0 0
03/03/2021
6.52
 1,165,166 6.40 6.58 6.33 0 700 0.0
02/03/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06)
02/03/2021
6.33
 1,284,878 6.40 6.58 6.27 100 0 0.0
01/03/2021
6.21
 1,249,150 6.09 6.27 6.03 300 0 0.0
26/02/2021
6.15
 460,652 6.15 6.15 5.97 0 0 0
25/02/2021
6.21
 512,710 6.21 6.27 6.09 0 0 0
24/02/2021
6.21
 732,930 6.33 6.39 6.15 700 0 0.0
23/02/2021
6.27
 770,700 6.33 6.39 6.27 0 0 0
22/02/2021
6.39
 869,467 6.33 6.45 6.21 0 0 0
19/02/2021
6.27
 657,900 6.33 6.33 6.21 0 100 0.0
18/02/2021
6.33
 537,770 6.33 6.45 6.15 0 0 0
17/02/2021
6.33
 291,829 6.51 6.51 6.03 31,000 0 0.3
09/02/2021
5.97
 326,700 5.80 5.97 5.74 0 0 0
08/02/2021
5.86
 548,900 6.15 6.15 5.62 0 0 0
05/02/2021
6.15
 452,900 6.15 6.21 5.97 0 0 0
04/02/2021
6.09
 479,305 5.97 6.21 5.74 0 0 0
03/02/2021
5.97
 683,733 5.38 6.03 5.32 0 0 0
02/02/2021
5.44
 244,240 5.32 5.44 5.15 0 0 0
01/02/2021
5.26
 537,500 5.38 5.68 5.15 0 0 0
29/01/2021
5.44
 1,322,535 4.44 5.56 4.44 100 0 0.0
28/01/2021
5.15
 1,518,400 5.74 5.80 5.15 10,000 0 0.1
27/01/2021
5.92
 1,036,880 6.21 6.39 5.80 0 0 0
26/01/2021
6.33
 1,123,070 6.57 6.63 6.15 0 5,000 -0.1
25/01/2021
6.57
 650,123 6.45 6.63 6.45 0 8,700 -0.1
22/01/2021
6.57
 579,410 6.63 6.74 6.51 0 0 0
21/01/2021
6.68
 689,231 6.86 6.86 6.51 0 0 0
20/01/2021
6.51
 1,156,420 6.63 6.74 5.97 0 0 0
19/01/2021
6.63
 2,052,820 6.98 7.04 5.97 8,700 0 0.1
18/01/2021
6.98
 1,235,545 7.04 7.04 6.92 0 0 0
15/01/2021
7.04
 1,249,900 6.98 7.04 6.92 0 0 0
14/01/2021
7.04
 758,125 7.10 7.10 6.86 0 0 0
13/01/2021
7.10
 1,450,568 7.16 7.34 6.98 0 0 0
12/01/2021
7.16
 2,493,902 6.86 7.28 6.80 0 0 0
11/01/2021
6.86
 1,298,043 6.92 6.92 6.74 0 0 0
08/01/2021
6.86
 1,837,683 6.92 6.98 6.80 0 400 0.0
07/01/2021
6.92
 1,053,996 6.98 6.98 6.80 0 0 0
06/01/2021
6.98
 1,168,261 7.10 7.10 6.86 0 600 0.0
05/01/2021
7.04
 3,779,778 6.74 7.22 6.74 400 0 0.0
04/01/2021
6.74
 1,210,697 6.80 6.86 6.68 0 0 0
31/12/2020
6.74
 718,570 6.80 6.86 6.63 0 0 0
30/12/2020
6.80
 3,793,690 6.68 7.04 6.63 600 0 0.0
29/12/2020
6.63
 1,683,343 6.74 6.80 6.63 2,000 0 0.0
28/12/2020
6.74
 2,766,707 6.51 6.80 5.50 10,000 0 0.1
25/12/2020
6.51
 2,219,329 6.39 6.92 6.27 0 0 0
24/12/2020
6.39
 2,231,242 6.51 6.57 6.09 0 0 0
23/12/2020
6.51
 3,028,848 6.39 6.74 6.39 0 0 0
22/12/2020
6.39
 3,644,737 5.80 6.45 5.68 0 0 0
21/12/2020
5.80
 2,482,404 5.92 6.03 5.62 0 0 0
18/12/2020
5.92
 1,061,123 5.92 5.97 5.86 0 0 0
17/12/2020
5.86
 845,565 6.03 6.03 5.86 0 0 0
16/12/2020
6.03
 866,085 6.09 6.09 5.97 0 5,900 -0.1
15/12/2020
5.97
 2,232,815 6.03 6.15 5.92 0 0 0
14/12/2020
6.03
 669,135 5.92 6.03 5.86 0 27,400 -0.3
11/12/2020
5.97
 1,308,580 5.74 6.15 5.68 0 0 0
10/12/2020
5.74
 939,670 5.92 5.92 5.62 0 0 0
09/12/2020
5.92
 1,502,853 5.80 6.03 5.80 5,900 0 0.1
08/12/2020
5.80
 2,515,126 5.68 5.97 5.68 7,400 0 0.1
07/12/2020
5.62
 744,449 5.56 5.68 5.50 10 0 0.0
04/12/2020
5.56
 418,579 5.68 5.68 5.50 0 0 0
03/12/2020
5.68
 537,840 5.68 5.80 5.62 0 0 0
02/12/2020
5.68
 1,302,942 5.44 5.74 5.38 0 0 0
01/12/2020
5.50
 1,119,618 5.26 5.56 5.15 0 0 0
30/11/2020
5.38
 471,794 5.56 5.56 5.07 0 0 0
27/11/2020
5.56
 569,300 5.50 5.80 5.44 0 0 0
26/11/2020: Cổ tức tiền mặt tỉ lệ: 4%
26/11/2020
5.50
 1,602,396 5.38 5.62 5.09 0 0 0
25/11/2020
5.15
 1,501,275 5.09 5.20 4.92 2,000 0 0.0
24/11/2020
5.09
 725,869 5.03 5.15 4.98 0 0 0
23/11/2020
5.03
 734,992 4.92 5.09 4.86 0 0 0
20/11/2020
4.92
 790,095 4.75 4.98 4.64 0 0 0
19/11/2020
4.75
 188,635 4.75 4.75 4.69 0 0 0
18/11/2020
4.75
 166,062 4.75 4.75 4.64 0 0 0
17/11/2020
4.75
 142,100 4.69 4.75 4.64 0 0 0
16/11/2020
4.69
 187,510 4.75 4.75 4.64 0 0 0
13/11/2020
4.69
 265,551 4.64 4.75 4.64 0 0 0
12/11/2020
4.64
 151,017 4.64 4.64 4.58 0 0 0
11/11/2020
4.58
 206,171 4.58 4.64 4.52 0 1,300 0.0
10/11/2020
4.58
 534,330 4.69 4.69 4.58 0 0 0
09/11/2020
4.64
 499,416 4.52 4.64 4.52 0 0 0
06/11/2020
4.52
 286,101 4.52 4.58 4.35 0 0 0
05/11/2020
4.52
 438,798 4.30 4.64 4.24 0 0 0
04/11/2020
4.30
 316,447 4.24 4.35 4.18 0 0 0
03/11/2020
4.24
 149,452 4.30 4.35 4.18 0 0 0
02/11/2020
4.30
 130,020 4.30 4.30 4.18 0 0 0
30/10/2020
4.24
 195,720 4.24 4.30 4.18 0 0 0
29/10/2020
4.24
 357,510 4.35 4.35 4.07 0 0 0
28/10/2020
4.35
 254,362 4.47 4.47 4.35 0 0 0
27/10/2020
4.52
 216,350 4.58 4.64 4.52 0 0 0
26/10/2020
4.64
 490,155 4.41 4.75 4.41 1,300 0 0.0
23/10/2020
4.41
 205,424 4.47 4.52 4.35 0 0 0
22/10/2020
4.47
 485,740 4.64 4.64 4.35 0 0 0
21/10/2020
4.58
 261,795 4.64 4.64 4.52 0 0 0
20/10/2020
4.69
 179,125 4.69 4.69 4.58 0 0 0

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