CTCP Tập đoàn CIENCO4 (c4g)

7.60
0
(0%)

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
(2024-10-23)
-0.90 -10.59% 7,261,690 0 0
7.60
8.70
7.60
2 tháng
(2024-09-23)
-1.40 -15.56% 15,046,877 0 0
7.60
9.10
7.60
3 tháng
(2024-08-26)
-1.80 -19.15% 24,976,469 0 0
7.60
9.40
7.60
6 tháng
(2024-05-27)
-2.60 -25.49% 72,017,575 0 0
7.60
10.50
7.60
12 tháng
(2023-11-28)
-4 -34.48% 205,410,855 -487 -0.0
7.60
12.60
7.60
24 tháng
(2022-12-05)
-1.34 -14.99% 922,550,914 -19,687 -0.2
7.60
15.30
7.60
36 tháng
(2021-12-08)
-7.02 -48.02% 1,562,361,322 -64,987 -0.5
5.31
24.12
7.60
60 tháng
(2019-12-19)
4.22 124.93% 2,158,638,269 -149,982 -1.8
2.06
24.12
7.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/11/2022
7.08
1,394,097 7.08 7.73 6.89 0 0 0
21/11/2022
7.08
822,062 6.61 7.08 6.61 0 0 0
18/11/2022
6.80
1,650,034 6.33 6.89 5.96 0 0 0
17/11/2022
6.43
852,562 5.96 6.52 5.87 0 0 0
16/11/2022
5.96
1,392,998 5.31 6.05 4.66 0 40,000 -0.2
15/11/2022
5.31
2,226,316 5.68 5.68 5.03 0 0 0
14/11/2022
5.77
1,426,711 6.61 6.61 5.77 0 0 0
11/11/2022
6.71
996,658 5.96 7.26 5.87 0 0 0
10/11/2022
6.61
1,827,784 7.64 7.64 6.52 0 0 0
09/11/2022
7.64
494,526 7.45 7.82 7.45 0 0 0
08/11/2022
7.73
883,629 7.45 7.82 6.98 0 0 0
07/11/2022
7.17
1,492,544 8.38 8.38 7.17 0 0 0
04/11/2022
8.29
1,120,522 8.85 8.85 8.10 0 0 0
03/11/2022
8.94
1,295,920 8.47 9.13 8.20 0 0 0
02/11/2022
8.47
859,193 8.38 8.66 8.29 0 0 0
01/11/2022
8.47
967,580 8.29 8.47 8.29 0 0 0
31/10/2022
8.20
810,395 8.29 8.47 7.92 0 0 0
28/10/2022
8.29
566,084 8.29 8.57 8.10 0 0 0
27/10/2022
8.38
1,120,543 6.89 8.47 6.89 0 0 0
26/10/2022
7.92
442,726 7.92 8.29 7.73 0 0 0
25/10/2022
7.92
1,444,980 7.73 8.47 7.45 0 12 -0.0
24/10/2022
7.92
1,396,846 8.85 8.94 7.73 0 0 0
21/10/2022
8.75
1,275,175 9.31 9.41 8.57 0 0 0
20/10/2022
9.31
562,970 9.59 9.59 9.31 0 0 0
19/10/2022
9.59
622,783 9.87 9.87 9.41 0 0 0
18/10/2022
9.78
840,019 9.69 9.96 9.59 0 0 0
17/10/2022
9.69
951,026 9.59 9.78 9.22 0 0 0
14/10/2022
9.59
925,035 9.41 9.78 9.41 0 0 0
13/10/2022
9.41
709,268 9.31 9.41 9.13 0 0 0
12/10/2022
9.13
1,092,847 8.85 9.50 8.57 0 0 0
11/10/2022
8.75
1,223,006 9.03 9.41 8.38 0 0 0
10/10/2022
9.31
1,261,208 8.85 9.50 8.38 0 0 0
07/10/2022
8.94
1,495,323 9.78 9.78 8.75 0 0 0
06/10/2022
9.78
1,170,778 10.62 10.71 9.59 0 0 0
05/10/2022
10.71
1,296,399 10.34 10.71 10.06 0 0 0
04/10/2022
10.06
1,255,431 10.34 10.80 9.96 0 0 0
03/10/2022
10.06
1,684,207 11.45 11.45 9.96 0 0 0
30/09/2022
11.27
2,153,732 11.27 11.55 10.52 0 0 0
29/09/2022
11.36
2,889,662 12.48 12.48 11.18 0 0 0
28/09/2022
12.01
5,749,462 13.32 13.32 11.73 0 0 0
27/09/2022
13.13
2,246,168 13.32 13.60 13.04 0 0 0
26/09/2022
13.32
2,922,132 13.22 13.60 12.76 0 0 0
23/09/2022
13.41
4,907,254 13.13 13.88 13.13 0 0 0
22/09/2022
13.22
2,283,098 12.95 13.32 12.67 0 0 0
21/09/2022
12.95
1,481,054 12.76 13.22 12.29 0 0 0
20/09/2022
12.76
3,076,189 13.04 13.13 12.01 0 0 0
19/09/2022
12.85
2,908,439 13.22 13.50 12.76 0 0 0
16/09/2022
13.22
4,155,184 13.41 13.50 12.95 0 0 0
15/09/2022
13.41
1,749,475 13.41 13.60 13.22 0 0 0
14/09/2022
13.41
4,724,529 12.95 13.50 12.57 0 0 0
13/09/2022
13.22
2,580,121 13.04 13.32 12.57 0 0 0
12/09/2022
12.85
1,251,716 12.85 13.04 12.67 0 0 0
09/09/2022
12.85
2,588,356 12.57 12.85 12.01 0 0 0
08/09/2022
12.57
2,259,579 12.85 13.04 12.48 0 0 0
07/09/2022
12.85
3,544,111 12.95 13.50 12.67 0 0 0
06/09/2022
12.95
4,763,186 12.39 13.22 12.39 0 0 0
05/09/2022
12.39
1,079,645 12.29 12.39 12.20 0 0 0
31/08/2022
12.39
990,564 12.01 12.39 12.01 0 0 0
30/08/2022
12.29
1,359,807 12.29 12.48 12.11 0 0 0
29/08/2022
12.29
2,822,626 12.39 12.48 11.73 0 0 0
26/08/2022
12.67
1,315,614 12.85 12.85 12.48 0 0 0
25/08/2022
12.85
4,268,666 12.39 12.95 12.20 0 0 0
24/08/2022
12.39
1,057,641 12.20 12.57 12.20 0 0 0
23/08/2022
12.48
2,383,534 11.83 12.48 11.55 0 0 0
22/08/2022
11.83
1,351,124 12.11 12.11 11.73 0 0 0
19/08/2022
12.11
1,728,334 12.20 12.39 11.92 0 0 0
18/08/2022
12.29
919,117 12.39 12.48 12.11 0 0 0
17/08/2022
12.48
1,445,510 12.57 12.85 12.39 0 0 0
16/08/2022
12.57
2,408,877 12.39 12.67 12.29 0 0 0
15/08/2022
12.29
880,594 12.29 12.48 12.20 0 0 0
12/08/2022
12.20
857,295 12.01 12.39 11.92 0 0 0
11/08/2022
12.11
2,131,470 12.39 12.76 11.92 0 0 0
10/08/2022
12.39
1,337,630 12.20 12.57 12.11 0 0 0
09/08/2022
12.20
1,128,160 12.48 12.48 12.11 0 0 0
08/08/2022
12.48
2,092,332 12.11 12.57 12.11 0 0 0
05/08/2022
12.11
1,376,022 11.83 12.11 11.83 0 0 0
04/08/2022
11.83
2,182,290 12.01 12.29 11.73 0 0 0
03/08/2022
12.01
1,725,322 12.01 12.29 11.73 0 0 0
02/08/2022
12.01
3,514,802 11.64 12.29 11.55 0 0 0
01/08/2022
11.64
2,305,908 11.08 11.64 10.99 0 0 0
29/07/2022
11.08
1,089,876 11.08 11.36 10.99 0 0 0
28/07/2022
11.18
2,034,272 10.99 11.45 10.99 0 0 0
27/07/2022
10.99
1,042,543 10.71 10.99 10.52 0 0 0
26/07/2022
10.62
1,139,329 10.43 11.08 10.43 0 0 0
25/07/2022
10.62
783,171 10.71 10.80 10.52 0 0 0
22/07/2022
10.62
1,354,184 10.80 11.08 10.62 0 0 0
21/07/2022
10.90
1,548,796 10.99 11.18 10.71 0 0 0
20/07/2022
11.08
2,873,684 10.71 11.18 10.71 0 0 0
19/07/2022
10.71
2,007,615 10.90 10.99 10.43 0 1,200 -0.0
18/07/2022
10.90
3,200,642 10.62 11.18 10.24 0 2,400 -0.0
15/07/2022
10.24
1,661,441 10.24 10.62 10.06 0 0 0
14/07/2022
10.24
1,390,733 10.06 10.43 9.87 0 0 0
13/07/2022
10.15
2,503,340 9.96 10.62 9.78 0 0 0
12/07/2022
9.87
1,928,333 9.41 9.87 9.22 0 0 0
11/07/2022
9.41
1,379,312 9.59 9.78 9.13 0 0 0
08/07/2022
9.50
1,696,379 8.85 9.59 8.85 0 0 0
07/07/2022
8.94
770,627 8.85 9.03 8.57 0 0 0
06/07/2022
8.75
1,078,825 10.34 10.34 8.75 0 0 0
05/07/2022
9.03
804,087 9.31 9.31 8.94 0 0 0
04/07/2022
9.31
696,766 9.31 9.50 9.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |