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)
27/12/2019
3.31
 497,030 3.21 3.31 2.80 0 0 0
26/12/2019
3.21
 702,800 3.36 3.36 3.21 0 0 0
25/12/2019
3.36
 950,790 3.21 3.41 3.21 0 0 0
24/12/2019
3.21
 731,600 3.01 3.26 2.80 5,100 0 0.0
23/12/2019
2.96
 176,000 2.96 3.01 2.80 0 0 0
20/12/2019
2.91
 53,320 2.96 3.01 2.91 0 0 0
19/12/2019
3.01
 220,900 2.85 3.06 2.85 0 0 0
18/12/2019
2.85
 153,800 2.91 2.96 2.85 0 0 0
17/12/2019
2.91
 161,500 3.11 3.11 2.91 0 0 0
16/12/2019
3.06
 270,750 3.16 3.31 3.06 0 0 0
13/12/2019
3.16
 647,125 2.85 3.21 2.80 0 0 0
12/12/2019
2.80
 101,300 2.75 2.85 2.75 0 0 0
11/12/2019
2.80
 73,800 2.80 2.80 2.75 0 0 0
10/12/2019
2.80
 64,800 2.85 2.85 2.75 0 0 0
09/12/2019
2.85
 125,500 2.85 2.91 2.80 0 0 0
06/12/2019
2.85
 95,245 2.80 2.91 2.80 0 0 0
05/12/2019
2.80
 95,300 2.80 2.80 2.75 0 100 0.0
04/12/2019
2.80
 167,000 2.80 2.85 2.75 0 0 0
03/12/2019
2.85
 51,500 2.85 2.91 2.80 0 0 0
02/12/2019
2.85
 172,020 3.01 3.01 2.85 0 0 0
29/11/2019
2.85
 240,000 2.91 2.91 2.85 0 0 0
28/11/2019
2.91
 270,400 2.96 3.01 2.91 0 0 0
27/11/2019
2.96
 215,500 3.01 3.01 2.91 100 0 0.0
26/11/2019
2.96
 242,400 3.01 3.01 2.60 0 0 0
25/11/2019
3.01
 80,400 3.01 3.06 3.01 0 0 0
22/11/2019
3.01
 198,600 3.06 3.11 3.01 0 0 0
21/11/2019
3.06
 120,400 3.06 3.11 3.06 0 0 0
20/11/2019
3.11
 60,324 3.11 3.16 3.11 0 0 0
19/11/2019
3.11
 94,610 3.11 3.16 3.11 0 0 0
18/11/2019
3.11
 346,650 3.11 3.21 3.06 0 0 0
15/11/2019
3.06
 186,350 3.06 3.11 3.01 0 0 0
14/11/2019
3.11
 412,900 3.21 3.21 3.06 0 0 0
13/11/2019
3.16
 61,200 3.26 3.26 3.16 0 0 0
12/11/2019
3.21
 152,700 3.26 3.26 3.21 0 0 0
11/11/2019
3.26
 249,000 3.21 3.26 3.21 0 0 0
08/11/2019
3.26
 109,120 3.21 3.26 3.21 0 0 0
07/11/2019
3.21
 563,890 3.26 3.26 3.16 0 0 0
06/11/2019
3.31
 127,110 3.31 3.31 3.26 0 0 0
05/11/2019
3.31
 167,900 3.31 3.36 3.26 0 0 0
04/11/2019
3.26
 210,300 3.36 3.36 3.26 0 0 0
01/11/2019
3.36
 360,200 3.26 3.41 3.26 0 0 0
31/10/2019
3.31
 223,700 3.31 3.41 3.26 0 0 0
30/10/2019
3.26
 237,143 3.31 3.36 3.26 0 0 0
29/10/2019
3.31
 287,930 3.31 3.36 3.21 0 0 0
28/10/2019
3.26
 295,300 3.36 3.41 3.26 0 0 0
25/10/2019
3.36
 163,000 3.47 3.47 3.31 0 0 0
24/10/2019
3.36
 619,800 3.31 3.57 3.31 0 0 0
23/10/2019
3.26
 393,900 3.26 3.31 3.21 0 0 0
22/10/2019
3.26
 189,800 3.31 3.36 3.26 0 0 0
21/10/2019
3.36
 171,500 3.41 3.47 3.36 0 0 0
18/10/2019
3.41
 128,000 3.57 3.57 3.41 0 0 0
17/10/2019
3.52
 271,560 3.52 3.62 3.41 0 0 0
16/10/2019
3.52
 201,270 3.57 3.57 3.47 0 0 0
14/10/2019
3.47
 1,147,710 3.67 3.92 3.41 0 0 0
11/10/2019
3.52
 407,740 3.31 3.52 3.21 0 0 0
10/10/2019
3.21
 557,757 2.75 3.21 2.65 0 0 0
09/10/2019
2.80
 297,830 2.91 2.96 2.75 100 0 0.0
08/10/2019
2.96
 364,240 3.06 3.11 2.80 0 0 0
07/10/2019
3.06
 152,050 3.16 3.16 3.06 0 0 0
04/10/2019
3.16
 136,700 3.06 3.16 3.06 0 0 0
03/10/2019
3.06
 458,628 3.26 3.31 3.06 0 0 0
02/10/2019
3.26
 271,400 3.31 3.36 3.26 0 0 0
01/10/2019
3.26
 731,740 3.41 3.47 3.21 0 0 0
30/09/2019
3.47
 379,560 3.57 3.57 3.41 0 0 0
27/09/2019
3.57
 134,300 3.62 3.67 3.52 0 0 0
26/09/2019
3.57
 162,300 3.67 3.77 3.57 0 0 0
25/09/2019
3.62
 629,634 3.57 3.77 3.47 0 0 0
24/09/2019
3.41
 258,140 3.57 3.57 3.31 0 0 0
23/09/2019
3.52
 47,600 3.62 3.67 3.52 0 0 0
20/09/2019
3.62
 117,190 3.57 3.67 3.57 0 0 0
19/09/2019
3.57
 132,900 3.67 3.67 3.57 0 0 0
18/09/2019
3.62
 90,200 3.62 3.77 3.62 0 0 0
17/09/2019
3.62
 69,211 3.62 3.67 3.57 0 0 0
16/09/2019
3.57
 151,099 3.47 3.72 3.47 0 0 0
13/09/2019
3.47
 170,540 3.47 3.52 3.41 0 0 0
12/09/2019
3.47
 140,200 3.47 3.57 3.41 0 0 0
11/09/2019
3.47
 121,700 3.41 3.57 3.31 0 0 0
10/09/2019
3.41
 273,716 3.62 3.72 3.41 100 0 0.0
09/09/2019
3.62
 242,000 3.92 3.92 3.57 0 0 0
06/09/2019
3.87
 62,300 3.92 3.98 3.87 0 0 0
05/09/2019
3.87
 123,701 3.98 3.98 3.87 0 0 0
04/09/2019
3.92
 142,400 4.03 4.03 3.92 0 0 0
03/09/2019
4.03
 89,700 4.03 4.08 3.98 0 0 0
30/08/2019
4.03
 131,732 4.03 4.08 4.03 0 0 0
29/08/2019
4.08
 60,050 4.08 4.13 4.03 0 0 0
28/08/2019
4.08
 150,310 4.13 4.13 4.08 0 0 0
27/08/2019
4.13
 166,300 4.13 4.18 4.08 0 0 0
26/08/2019
4.13
 71,550 4.13 4.18 4.08 0 0 0
23/08/2019
4.13
 58,300 4.13 4.18 4.13 0 0 0
22/08/2019
4.13
 107,408 4.18 4.18 4.13 0 0 0
21/08/2019
4.18
 135,900 4.13 4.18 4.13 0 0 0
20/08/2019
4.18
 158,750 4.18 4.23 4.18 100 0 0.0
19/08/2019
4.18
 131,000 4.08 4.23 4.08 0 0 0
16/08/2019
4.13
 87,400 4.23 4.23 4.13 0 0 0
15/08/2019
4.18
 107,400 4.18 4.23 4.13 0 0 0
14/08/2019
4.23
 264,450 4.13 4.38 4.13 0 0 0
13/08/2019
4.13
 98,100 4.13 4.13 4.08 0 4,200 0.0
12/08/2019
4.18
 53,900 4.13 4.18 4.13 400 0 0.0
09/08/2019
4.13
 56,405 4.13 4.18 4.13 0 0 0
08/08/2019
4.13
 123,630 4.18 4.18 4.13 500 0 0.0

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