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)
19/10/2020
4.69
 199,225 4.58 4.75 4.58 0 0 0
16/10/2020
4.64
 286,732 4.64 4.64 4.52 0 0 0
15/10/2020
4.69
 800,765 4.86 4.86 4.58 0 0 0
14/10/2020
4.86
 663,194 4.98 5.03 4.81 0 0 0
13/10/2020
5.03
 198,869 5.03 5.03 4.98 0 0 0
12/10/2020
5.03
 203,733 5.09 5.09 4.98 0 0 0
09/10/2020
5.09
 322,502 5.09 5.15 5.03 0 0 0
08/10/2020
5.09
 770,975 5.15 5.20 5.03 0 0 0
07/10/2020
5.09
 605,633 5.15 5.20 5.09 0 0 0
06/10/2020
5.15
 337,130 5.26 5.26 5.15 0 0 0
05/10/2020
5.20
 512,719 5.15 5.26 5.15 0 0 0
02/10/2020
5.09
 760,859 5.09 5.26 4.92 0 0 0
01/10/2020
5.15
 461,050 5.15 5.15 5.03 0 0 0
30/09/2020
5.15
 579,030 5.15 5.20 5.03 0 0 0
29/09/2020
5.15
 774,150 5.32 5.32 5.15 0 0 0
28/09/2020
5.32
 520,526 5.26 5.37 5.26 0 0 0
25/09/2020
5.26
 282,770 5.26 5.32 5.20 0 0 0
24/09/2020
5.26
 883,540 5.37 5.37 5.20 0 0 0
23/09/2020
5.37
 518,940 5.43 5.43 5.32 0 0 0
22/09/2020
5.37
 522,813 5.32 5.43 5.32 0 0 0
21/09/2020
5.37
 857,656 5.37 5.37 5.32 0 0 0
18/09/2020
5.37
 899,610 5.32 5.49 5.32 0 0 0
17/09/2020
5.32
 679,222 5.37 5.37 5.26 0 0 0
16/09/2020
5.37
 821,212 5.20 5.37 5.15 0 0 0
15/09/2020
5.20
 360,961 5.20 5.32 5.20 0 0 0
14/09/2020
5.20
 513,050 5.15 5.26 5.15 0 0 0
11/09/2020
5.15
 317,305 5.20 5.26 5.15 0 12,600 -0.1
10/09/2020
5.20
 569,740 5.20 5.32 5.20 0 5,800 -0.1
09/09/2020
5.20
 1,676,425 4.98 5.32 4.98 0 0 0
08/09/2020
5.03
 433,905 4.98 5.03 4.92 0 0 0
07/09/2020
4.98
 588,259 4.98 5.09 4.92 0 0 0
04/09/2020
4.98
 377,950 4.98 5.03 4.58 0 0 0
03/09/2020
5.03
 332,550 4.98 5.09 4.98 0 0 0
01/09/2020
4.98
 566,820 4.98 5.03 4.86 0 0 0
31/08/2020
4.98
 1,182,526 5.09 5.09 4.92 0 0 0
28/08/2020
5.03
 737,188 5.20 5.20 4.98 0 3,200 0.0
27/08/2020
5.20
 1,036,651 4.98 5.20 4.92 0 15,000 -0.1
26/08/2020
5.03
 562,998 4.98 5.03 4.92 0 0 0
25/08/2020
4.98
 671,120 5.03 5.09 4.92 0 0 0
24/08/2020
5.09
 2,085,308 4.75 5.15 4.75 0 85,000 -0.7
21/08/2020
4.75
 425,780 4.81 4.81 4.75 0 0 0
20/08/2020
4.75
 781,269 4.75 4.81 4.69 0 0 0
19/08/2020
4.75
 514,170 4.64 4.75 4.58 0 0 0
18/08/2020
4.64
 368,191 4.69 4.75 4.58 0 0 0
17/08/2020
4.69
 560,760 4.69 4.69 4.52 0 0 0
14/08/2020
4.69
 1,102,445 4.75 4.81 4.64 0 0 0
13/08/2020
4.81
 320,830 4.81 4.81 4.69 0 0 0
12/08/2020
4.81
 1,031,485 4.58 4.86 4.52 0 16,200 -0.1
11/08/2020
4.58
 1,188,115 4.64 4.69 4.52 0 0 0
10/08/2020
4.69
 664,950 4.64 4.75 4.13 0 0 0
07/08/2020
4.69
 471,996 4.75 4.81 4.64 0 3,800 0.0
06/08/2020
4.75
 2,236,910 4.69 4.86 4.52 5,000 0 0.0
05/08/2020
4.64
 904,298 4.52 4.69 4.52 0 0 0
04/08/2020
4.52
 959,521 4.47 4.64 4.41 0 0 0
03/08/2020
4.35
 1,111,049 4.24 4.41 4.24 0 0 0
31/07/2020
4.13
 237,101 4.18 4.24 4.02 0 0 0
30/07/2020
4.24
 644,060 4.13 4.30 4.13 0 0 0
29/07/2020
4.13
 1,084,160 4.13 4.24 3.90 0 0 0
28/07/2020
4.18
 884,800 3.90 4.24 3.85 0 0 0
27/07/2020
3.85
 1,524,901 4.07 4.24 3.79 0 0 0
24/07/2020
4.24
 1,589,973 4.52 4.58 4.07 0 0 0
23/07/2020
4.58
 573,012 4.58 4.58 4.47 0 0 0
22/07/2020
4.52
 516,863 4.69 4.75 3.96 0 0 0
21/07/2020
4.69
 1,054,931 4.58 4.86 4.52 0 100 0.0
20/07/2020
4.58
 668,775 4.58 4.58 4.47 0 0 0
17/07/2020
4.58
 349,309 4.69 4.69 4.52 0 0 0
16/07/2020
4.69
 810,994 4.81 4.81 4.58 0 0 0
15/07/2020
4.69
 3,000,829 4.18 4.69 4.13 0 0 0
14/07/2020
4.18
 600,834 4.18 4.18 4.13 0 0 0
13/07/2020
4.18
 880,470 4.07 4.24 4.02 0 0 0
10/07/2020
4.02
 375,250 4.07 4.07 3.96 3,000 0 0.0
09/07/2020
4.07
 306,056 4.02 4.07 4.02 0 0 0
08/07/2020
3.96
 210,500 4.07 4.07 3.96 0 0 0
07/07/2020
4.07
 409,213 4.13 4.13 4.02 0 0 0
06/07/2020
4.13
 387,100 4.02 4.13 4.02 0 0 0
03/07/2020
4.02
 144,790 4.02 4.02 3.90 0 0 0
02/07/2020
4.02
 297,135 3.85 4.02 3.79 0 0 0
01/07/2020
3.96
 432,770 3.68 3.96 3.68 0 0 0
30/06/2020
3.73
 805,740 4.07 4.07 3.56 0 0 0
29/06/2020
4.07
 1,015,530 4.13 4.18 3.96 0 4,000 0.0
26/06/2020
4.07
 722,060 4.18 4.18 4.02 0 0 0
25/06/2020
4.13
 1,327,861 4.07 4.24 4.07 0 0 0
24/06/2020
4.13
 597,000 4.13 4.18 4.07 0 0 0
23/06/2020
4.13
 1,452,108 3.96 4.18 3.96 6,000 0 0.0
22/06/2020
3.90
 231,526 3.90 3.96 3.90 0 0 0
19/06/2020
3.90
 253,833 3.90 3.96 3.85 0 0 0
18/06/2020
3.90
 500,820 3.90 3.90 3.73 0 0 0
17/06/2020
3.90
 364,576 4.02 4.02 3.85 0 0 0
16/06/2020
4.02
 519,230 3.90 4.02 3.85 0 50,000 -0.3
15/06/2020
3.90
 948,189 3.85 4.13 3.68 0 0 0
12/06/2020
3.79
 795,236 3.85 3.85 3.34 0 0 0
11/06/2020
3.85
 1,392,856 4.02 4.02 3.68 0 0 0
10/06/2020
4.02
 799,988 3.96 4.07 3.96 0 10,000 -0.1
09/06/2020
4.07
 777,727 4.13 4.13 3.56 100 15,000 -0.1
08/06/2020
4.13
 851,300 3.56 4.24 3.56 0 0 0
05/06/2020: Cổ tức tiền mặt tỉ lệ: 8%
05/06/2020
4.18
 837,811 4.24 4.24 4.02 0 0 0
04/06/2020
4.13
 1,518,579 4.08 4.18 3.98 0 34,800 -0.3
03/06/2020
4.08
 814,697 4.13 4.13 3.98 0 0 0
02/06/2020
4.13
 747,300 4.18 4.23 4.03 0 0 0
01/06/2020
4.18
 890,509 4.18 4.18 3.92 0 7,700 -0.1

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