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)
29/05/2020
3.98
 727,528 3.82 3.98 3.77 0 0 0
28/05/2020
3.77
 481,946 3.87 3.87 3.77 0 0 0
27/05/2020
3.87
 737,131 3.82 3.98 3.77 0 0 0
26/05/2020
3.82
 574,083 3.77 3.87 3.77 0 0 0
25/05/2020
3.82
 519,345 3.82 3.87 3.72 0 0 0
22/05/2020
3.82
 1,113,088 3.72 3.87 3.67 0 0 0
21/05/2020
3.72
 300,012 3.72 3.77 3.67 0 0 0
20/05/2020
3.72
 524,100 3.67 3.72 3.62 0 0 0
19/05/2020
3.72
 610,602 3.82 3.87 3.67 0 0 0
18/05/2020
3.87
 961,020 3.82 3.87 3.62 0 0 0
15/05/2020
3.77
 1,805,410 3.82 4.03 3.67 0 500 0.0
14/05/2020
3.82
 1,671,820 3.57 3.87 3.52 3,000 700 0.0
13/05/2020
3.57
 650,793 3.57 3.62 3.47 0 0 0
12/05/2020
3.57
 1,282,260 3.47 3.77 3.31 0 50,300 -0.3
11/05/2020
3.47
 505,698 3.41 3.52 3.36 0 0 0
08/05/2020
3.41
 1,189,810 3.57 3.57 3.36 0 0 0
07/05/2020
3.41
 2,454,330 3.06 3.41 3.01 50,000 800 0.3
06/05/2020
3.06
 366,220 3.01 3.06 3.01 5,600 0 0.0
05/05/2020
3.01
 366,990 3.06 3.11 2.96 4,500 0 0.0
04/05/2020
3.01
 1,224,455 2.80 3.21 2.80 0 0 0
29/04/2020
2.80
 224,636 2.80 2.85 2.75 4,501 0 0.0
28/04/2020
2.75
 355,246 2.75 2.80 2.65 0 0 0
27/04/2020
2.75
 312,710 2.75 2.80 2.70 0 0 0
24/04/2020
2.70
 204,800 2.75 2.75 2.65 0 0 0
23/04/2020
2.80
 335,957 2.80 2.85 2.70 0 0 0
22/04/2020
2.80
 275,024 2.65 2.80 2.60 3,000 0 0.0
21/04/2020
2.70
 773,552 2.80 2.80 2.60 37,000 0 0.2
20/04/2020
2.80
 839,120 2.80 3.01 2.75 0 0 0
17/04/2020
2.80
 758,498 2.70 2.80 2.60 0 0 0
16/04/2020
2.65
 217,160 2.70 2.70 2.60 0 0 0
15/04/2020
2.65
 377,760 2.75 2.75 2.60 0 0 0
14/04/2020
2.70
 1,172,540 2.80 2.96 2.60 0 0 0
13/04/2020
2.65
 396,638 2.45 2.65 2.40 0 0 0
10/04/2020
2.45
 788,004 2.29 2.45 2.24 0 0 0
09/04/2020
2.29
 748,300 2.14 2.34 2.09 300 0 0.0
08/04/2020
2.09
 118,800 2.14 2.14 2.04 0 0 0
07/04/2020
2.14
 248,750 2.14 2.19 2.14 0 0 0
06/04/2020
2.14
 316,913 2.09 2.24 1.73 0 0 0
03/04/2020
2.04
 246,900 1.94 2.09 1.94 17,800 0 0.1
01/04/2020
1.94
 90,000 1.83 1.99 1.83 4,000 0 0.0
31/03/2020
1.83
 165,489 1.94 1.94 1.78 13,000 0 0.0
30/03/2020
1.83
 245,500 2.04 2.04 1.78 5,000 0 0.0
27/03/2020
2.04
 136,300 2.04 2.09 1.99 30,000 0 0.1
26/03/2020
2.04
 259,300 2.14 2.14 2.04 0 0 0
25/03/2020
2.14
 142,810 2.19 2.19 2.14 0 0 0
24/03/2020
2.09
 265,660 1.99 2.14 1.99 0 0 0
23/03/2020
1.89
 615,213 2.19 2.19 1.89 0 0 0
20/03/2020
2.24
 105,760 2.19 2.24 2.14 0 0 0
19/03/2020
2.19
 278,050 2.24 2.24 2.04 0 0 0
18/03/2020
2.29
 257,260 2.40 2.45 2.29 0 0 0
17/03/2020
2.40
 360,850 2.45 2.55 2.29 0 0 0
16/03/2020
2.34
 256,160 2.04 2.34 1.89 0 0 0
13/03/2020
2.14
 497,538 1.99 2.29 1.78 0 0 0
12/03/2020
2.09
 723,210 2.24 2.29 2.04 0 0 0
10/03/2020
2.50
 297,810 2.45 2.55 2.29 0 0 0
09/03/2020
2.45
 503,200 2.75 2.75 2.40 0 0 0
06/03/2020
2.85
 176,820 2.80 2.85 2.75 0 0 0
05/03/2020
2.80
 230,100 2.80 2.91 2.80 0 0 0
04/03/2020
2.85
 212,627 2.91 2.91 2.80 0 0 0
03/03/2020
2.85
 70,200 2.85 2.96 2.80 0 0 0
02/03/2020
2.80
 138,015 2.80 2.85 2.75 0 0 0
28/02/2020
2.80
 133,200 2.85 2.85 2.80 0 0 0
27/02/2020
2.91
 82,430 2.85 2.91 2.80 0 0 0
26/02/2020
2.85
 212,416 2.85 2.91 2.80 0 0 0
25/02/2020
2.91
 75,100 2.91 2.96 2.85 0 0 0
24/02/2020
2.96
 118,700 3.01 3.01 2.91 0 0 0
21/02/2020
3.06
 519,110 2.96 3.16 2.85 0 0 0
20/02/2020
2.96
 97,000 2.96 2.96 2.91 0 0 0
19/02/2020
2.91
 57,400 3.01 3.01 2.91 0 0 0
18/02/2020
3.01
 144,720 3.01 3.01 2.91 1,100 0 0.0
17/02/2020
2.96
 231,200 2.96 3.01 2.91 0 0 0
14/02/2020
2.96
 170,100 2.85 2.96 2.85 0 0 0
13/02/2020
2.85
 153,200 2.85 2.91 2.80 0 0 0
12/02/2020
2.85
 213,506 2.96 2.96 2.85 0 0 0
11/02/2020
2.96
 44,800 2.91 2.96 2.85 0 0 0
10/02/2020
2.96
 175,700 2.85 3.01 2.85 0 0 0
07/02/2020
2.91
 299,300 2.91 2.91 2.80 0 800 0.0
06/02/2020
2.91
 144,415 2.85 3.01 2.85 0 0 0
05/02/2020
2.85
 98,200 2.96 3.01 2.80 0 0 0
04/02/2020
2.91
 208,400 2.91 3.06 2.80 0 0 0
03/02/2020
2.96
 665,100 2.91 3.36 2.55 0 0 0
31/01/2020
3.01
 66,310 3.06 3.11 2.96 0 0 0
30/01/2020
3.01
 171,200 3.11 3.16 3.01 0 0 0
22/01/2020
3.16
 252,660 3.01 3.16 2.96 800 0 0.0
21/01/2020
3.01
 185,010 2.91 3.06 2.91 0 0 0
20/01/2020
2.91
 204,040 2.91 2.96 2.85 0 0 0
17/01/2020
2.91
 86,622 2.96 2.96 2.85 0 0 0
16/01/2020
2.91
 206,600 2.96 3.01 2.85 0 0 0
15/01/2020
2.96
 145,000 3.06 3.06 2.91 0 0 0
14/01/2020
2.96
 84,830 3.06 3.06 2.91 0 0 0
13/01/2020
3.01
 101,100 3.06 3.11 2.96 0 0 0
10/01/2020
3.01
 379,815 3.01 3.16 3.01 0 0 0
09/01/2020
2.96
 60,040 2.91 3.06 2.91 0 0 0
08/01/2020
2.91
 374,100 2.96 2.96 2.80 0 0 0
07/01/2020
2.96
 194,765 3.01 3.06 2.96 0 0 0
06/01/2020
2.96
 403,600 3.11 3.11 2.91 0 0 0
03/01/2020
3.11
 137,500 3.06 3.21 3.01 0 0 0
02/01/2020
3.11
 223,200 3.06 3.16 3.06 0 0 0
31/12/2019
3.11
 376,240 3.31 3.31 3.01 0 0 0
30/12/2019
3.31
 346,510 3.31 3.41 3.26 100 5,000 0.0

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