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)
07/08/2019
4.13
 181,220 4.18 4.23 4.13 0 0 0
06/08/2019
4.18
 200,100 4.13 4.28 4.08 4,200 0 0.0
05/08/2019
4.23
 208,334 4.13 4.23 4.08 500 0 0.0
02/08/2019
4.18
 133,700 4.18 4.18 4.08 0 0 0
01/08/2019
4.18
 149,300 4.23 4.23 4.18 0 0 0
31/07/2019
4.23
 79,100 4.28 4.28 4.18 0 0 0
30/07/2019
4.23
 171,110 4.28 4.28 4.18 0 0 0
29/07/2019
4.28
 121,800 4.33 4.38 4.23 0 0 0
26/07/2019
4.38
 95,579 4.43 4.49 4.38 0 0 0
25/07/2019
4.43
 306,416 4.18 4.43 4.18 0 0 0
24/07/2019
4.18
 425,030 4.23 4.23 4.08 2,000 0 0.0
23/07/2019
4.13
 252,500 4.08 4.13 4.03 0 0 0
22/07/2019
4.13
 213,178 4.28 4.28 4.08 0 0 0
19/07/2019
4.28
 298,900 4.43 4.43 4.18 1,000 0 0.0
18/07/2019
4.38
 172,800 4.38 4.38 4.33 1,000 0 0.0
17/07/2019
4.38
 55,100 4.38 4.38 4.33 0 0 0
16/07/2019
4.38
 138,000 4.43 4.43 4.33 0 0 0
15/07/2019
4.49
 65,720 4.49 4.54 4.43 0 0 0
12/07/2019
4.49
 274,001 4.49 4.54 4.43 0 0 0
11/07/2019
4.43
 105,622 4.49 4.49 4.43 0 0 0
10/07/2019
4.43
 186,704 4.38 4.43 4.38 0 0 0
09/07/2019
4.38
 106,800 4.33 4.38 4.33 0 0 0
08/07/2019
4.33
 108,920 4.38 4.38 4.33 0 0 0
05/07/2019
4.38
 108,700 4.38 4.38 4.33 0 0 0
04/07/2019
4.43
 266,041 4.43 4.43 4.33 0 0 0
03/07/2019
4.43
 205,832 4.59 4.59 4.38 0 0 0
02/07/2019
4.49
 119,300 4.43 4.54 4.43 0 0 0
01/07/2019
4.49
 86,810 4.43 4.49 4.38 0 0 0
28/06/2019
4.38
 80,410 4.43 4.43 4.38 0 0 0
27/06/2019
4.43
 155,800 4.49 4.49 4.38 0 0 0
26/06/2019
4.49
 291,558 4.43 4.49 4.43 0 0 0
25/06/2019
4.43
 86,829 4.49 4.49 4.43 0 0 0
24/06/2019
4.49
 158,500 4.54 4.54 4.43 0 0 0
21/06/2019
4.54
 144,860 4.59 4.59 4.43 0 0 0
20/06/2019
4.59
 302,600 4.64 4.64 4.54 0 0 0
19/06/2019
4.69
 170,482 4.74 4.74 4.59 0 0 0
18/06/2019
4.69
 628,710 4.43 4.79 4.43 80,100 0 0.7
17/06/2019
4.49
 553,232 4.38 4.54 4.33 0 0 0
14/06/2019
4.33
 123,982 4.43 4.49 4.33 0 0 0
13/06/2019
4.38
 362,620 4.54 4.54 4.38 0 20,300 -0.2
12/06/2019
4.54
 220,500 4.64 4.64 4.49 32,700 0 0.3
11/06/2019
4.59
 147,761 4.64 4.64 4.59 0 0 0
10/06/2019
4.69
 258,820 4.64 4.69 4.64 20,300 0 0.2
07/06/2019
4.69
 126,110 4.64 4.69 4.64 0 0 0
06/06/2019
4.59
 174,020 4.74 4.74 4.54 0 0 0
05/06/2019
4.64
 680,044 4.69 4.84 3.92 0 0 0
04/06/2019
4.59
 123,100 4.59 4.69 4.49 0 0 0
03/06/2019
4.49
 318,010 4.74 4.74 4.38 0 0 0
31/05/2019
4.79
 114,544 4.89 4.99 4.79 0 0 0
30/05/2019
4.94
 95,902 4.94 5.05 4.89 0 0 0
29/05/2019
4.94
 223,270 4.89 4.99 4.84 0 0 0
28/05/2019
4.94
 529,960 5.05 5.10 4.84 0 0 0
27/05/2019
5.10
 166,030 5.10 5.15 4.99 0 0 0
24/05/2019
5.15
 177,817 5.05 5.25 5.05 0 0 0
23/05/2019
5.05
 357,810 5.15 5.15 4.99 0 0 0
22/05/2019
5.10
 383,759 5.15 5.20 5.10 0 0 0
21/05/2019
5.15
 218,258 5.20 5.20 5.10 0 0 0
20/05/2019
5.15
 318,888 5.25 5.30 5.10 0 0 0
17/05/2019
5.25
 276,700 5.30 5.35 5.25 0 0 0
16/05/2019
5.35
 335,295 5.35 5.40 5.25 0 0 0
15/05/2019
5.30
 1,022,184 5.10 5.35 5.10 0 0 0
14/05/2019
5.05
 253,070 5.10 5.15 5.05 0 0 0
13/05/2019
5.20
 102,931 5.15 5.20 5.10 0 0 0
10/05/2019
5.15
 94,840 5.10 5.20 4.99 0 0 0
09/05/2019
5.05
 113,000 5.05 5.05 4.99 0 0 0
08/05/2019
5.05
 204,898 5.10 5.10 4.99 0 0 0
07/05/2019
5.15
 255,350 5.10 5.25 5.10 0 0 0
06/05/2019
5.15
 516,930 5.45 5.45 5.05 0 0 0
03/05/2019
5.50
 175,748 5.50 5.56 5.45 0 0 0
02/05/2019
5.50
 221,890 5.61 5.61 5.45 0 0 0
26/04/2019
5.61
 331,610 5.71 5.71 5.56 4,000 0 0.0
25/04/2019
5.66
 637,595 5.50 5.81 5.50 0 0 0
24/04/2019
5.50
 82,220 5.40 5.50 5.40 2,000 0 0.0
23/04/2019
5.45
 227,400 5.45 5.50 5.35 0 0 0
22/04/2019
5.50
 194,310 5.45 5.56 5.35 0 0 0
19/04/2019
5.56
 408,497 5.40 5.56 5.35 0 0 0
18/04/2019
5.40
 482,726 5.56 5.56 5.25 0 0 0
17/04/2019
5.56
 654,550 5.61 5.71 5.50 0 0 0
16/04/2019
5.61
 403,900 5.71 5.71 5.56 0 0 0
12/04/2019
5.76
 404,100 5.66 5.76 5.61 0 0 0
11/04/2019
5.71
 513,120 5.61 5.71 5.61 0 13,000 -0.1
10/04/2019
5.61
 522,623 5.61 5.71 5.45 0 50,000 -0.6
09/04/2019
5.61
 1,650,450 6.01 6.01 5.40 0 0 0
08/04/2019
6.07
 1,591,014 5.71 6.07 5.71 9,000 0 0.1
05/04/2019
5.66
 707,916 5.45 5.86 5.45 12,000 0 0.1
04/04/2019
5.50
 511,131 5.40 5.50 5.30 2,000 0 0.0
03/04/2019
5.35
 992,060 5.61 5.61 5.25 0 0 0
02/04/2019
5.61
 521,940 5.56 5.76 5.50 0 0 0
01/04/2019
5.61
 592,030 5.50 5.76 5.45 0 0 0
29/03/2019
5.61
 432,580 5.56 5.61 5.50 0 0 0
28/03/2019
5.61
 677,596 5.71 5.81 5.56 0 0 0
27/03/2019
5.81
 2,189,763 5.40 5.91 5.40 0 90,000 -1.0
26/03/2019
5.35
 651,170 5.45 5.50 5.20 100 10,000 -0.1
25/03/2019
5.40
 1,292,868 5.10 5.56 4.99 0 30,800 -0.3
22/03/2019
5.30
 859,710 5.20 5.40 4.94 0 0 0
21/03/2019
5.20
 902,481 5.35 5.61 5.05 0 14,300 -0.1
20/03/2019
5.25
 1,311,265 4.74 5.25 4.74 0 0 0
19/03/2019
4.74
 818,220 4.43 4.84 4.33 0 0 0
18/03/2019
4.43
 297,100 4.49 4.49 4.38 0 0 0
15/03/2019
4.49
 162,290 4.54 4.59 4.43 0 0 0

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