CTCP Tập đoàn CIENCO4 (c4g)

9
0.10
(1.12%)
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
(2024-08-19) 		-0.40 -4.26% 12,284,800 0 0
8.80
9.60
9
2 tháng
(2024-07-22) 		-0.30 -3.23% 22,327,000 0 0
8.60
9.60
9
3 tháng
(2024-06-20) 		-0.80 -8.16% 41,381,900 0 0
8.60
10.40
9
6 tháng
(2024-03-22) 		-2.50 -21.74% 100,089,921 -477 -0.0
8.60
11.70
9
12 tháng
(2023-09-25) 		-4 -30.77% 273,122,897 -487 -0.0
8.60
13.20
9
24 tháng
(2022-09-29) 		-2.36 -20.79% 965,166,909 -59,699 -0.4
5.31
15.30
9
36 tháng
(2021-10-04) 		1.29 16.73% 1,688,804,986 -102,553 -1.0
5.31
24.12
9
60 tháng
(2019-10-15) 		5.05 127.77% 2,152,967,602 -149,982 -1.8
2.06
24.12
9
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2019
4.98
 186,704 4.92 4.98 4.92 0 0 0
09/07/2019
4.92
 106,800 4.87 4.92 4.87 0 0 0
08/07/2019
4.87
 108,920 4.92 4.92 4.87 0 0 0
05/07/2019
4.92
 108,700 4.92 4.92 4.87 0 0 0
04/07/2019
4.98
 266,041 4.98 4.98 4.87 0 0 0
03/07/2019
4.98
 205,832 5.15 5.15 4.92 0 0 0
02/07/2019
5.04
 119,300 4.98 5.10 4.98 0 0 0
01/07/2019
5.04
 86,810 4.98 5.04 4.92 0 0 0
28/06/2019
4.92
 80,410 4.98 4.98 4.92 0 0 0
27/06/2019
4.98
 155,800 5.04 5.04 4.92 0 0 0
26/06/2019
5.04
 291,558 4.98 5.04 4.98 0 0 0
25/06/2019
4.98
 86,829 5.04 5.04 4.98 0 0 0
24/06/2019
5.04
 158,500 5.10 5.10 4.98 0 0 0
21/06/2019
5.10
 144,860 5.15 5.15 4.98 0 0 0
20/06/2019
5.15
 302,600 5.21 5.21 5.10 0 0 0
19/06/2019
5.27
 170,482 5.33 5.33 5.15 0 0 0
18/06/2019
5.27
 628,710 4.98 5.38 4.98 80,100 0 0.7
17/06/2019
5.04
 553,232 4.92 5.10 4.87 0 0 0
14/06/2019
4.87
 123,982 4.98 5.04 4.87 0 0 0
13/06/2019
4.92
 362,620 5.10 5.10 4.92 0 20,300 -0.2
12/06/2019
5.10
 220,500 5.21 5.21 5.04 32,700 0 0.3
11/06/2019
5.15
 147,761 5.21 5.21 5.15 0 0 0
10/06/2019
5.27
 258,820 5.21 5.27 5.21 20,300 0 0.2
07/06/2019
5.27
 126,110 5.21 5.27 5.21 0 0 0
06/06/2019
5.15
 174,020 5.33 5.33 5.10 0 0 0
05/06/2019
5.21
 680,044 5.27 5.44 4.41 0 0 0
04/06/2019
5.15
 123,100 5.15 5.27 5.04 0 0 0
03/06/2019
5.04
 318,010 5.33 5.33 4.92 0 0 0
31/05/2019
5.38
 114,544 5.50 5.61 5.38 0 0 0
30/05/2019
5.55
 95,902 5.55 5.67 5.50 0 0 0
29/05/2019
5.55
 223,270 5.50 5.61 5.44 0 0 0
28/05/2019
5.55
 529,960 5.67 5.73 5.44 0 0 0
27/05/2019
5.73
 166,030 5.73 5.78 5.61 0 0 0
24/05/2019
5.78
 177,817 5.67 5.90 5.67 0 0 0
23/05/2019
5.67
 357,810 5.78 5.78 5.61 0 0 0
22/05/2019
5.73
 383,759 5.78 5.84 5.73 0 0 0
21/05/2019
5.78
 218,258 5.84 5.84 5.73 0 0 0
20/05/2019
5.78
 318,888 5.90 5.96 5.73 0 0 0
17/05/2019
5.90
 276,700 5.96 6.01 5.90 0 0 0
16/05/2019
6.01
 335,295 6.01 6.07 5.90 0 0 0
15/05/2019
5.96
 1,022,184 5.73 6.01 5.73 0 0 0
14/05/2019
5.67
 253,070 5.73 5.78 5.67 0 0 0
13/05/2019
5.84
 102,931 5.78 5.84 5.73 0 0 0
10/05/2019
5.78
 94,840 5.73 5.84 5.61 0 0 0
09/05/2019
5.67
 113,000 5.67 5.67 5.61 0 0 0
08/05/2019
5.67
 204,898 5.73 5.73 5.61 0 0 0
07/05/2019
5.78
 255,350 5.73 5.90 5.73 0 0 0
06/05/2019
5.78
 516,930 6.13 6.13 5.67 0 0 0
03/05/2019
6.18
 175,748 6.18 6.24 6.13 0 0 0
02/05/2019
6.18
 221,890 6.30 6.30 6.13 0 0 0
26/04/2019
6.30
 331,610 6.41 6.41 6.24 4,000 0 0.0
25/04/2019
6.36
 637,595 6.18 6.53 6.18 0 0 0
24/04/2019
6.18
 82,220 6.07 6.18 6.07 2,000 0 0.0
23/04/2019
6.13
 227,400 6.13 6.18 6.01 0 0 0
22/04/2019
6.18
 194,310 6.13 6.24 6.01 0 0 0
19/04/2019
6.24
 408,497 6.07 6.24 6.01 0 0 0
18/04/2019
6.07
 482,726 6.24 6.24 5.90 0 0 0
17/04/2019
6.24
 654,550 6.30 6.41 6.18 0 0 0
16/04/2019
6.30
 403,900 6.41 6.41 6.24 0 0 0
12/04/2019
6.47
 404,100 6.36 6.47 6.30 0 0 0
11/04/2019
6.41
 513,120 6.30 6.41 6.30 0 13,000 -0.1
10/04/2019
6.30
 522,623 6.30 6.41 6.13 0 50,000 -0.6
09/04/2019
6.30
 1,650,450 6.76 6.76 6.07 0 0 0
08/04/2019
6.81
 1,591,014 6.41 6.81 6.41 9,000 0 0.1
05/04/2019
6.36
 707,916 6.13 6.59 6.13 12,000 0 0.1
04/04/2019
6.18
 511,131 6.07 6.18 5.96 2,000 0 0.0
03/04/2019
6.01
 992,060 6.30 6.30 5.90 0 0 0
02/04/2019
6.30
 521,940 6.24 6.47 6.18 0 0 0
01/04/2019
6.30
 592,030 6.18 6.47 6.13 0 0 0
29/03/2019
6.30
 432,580 6.24 6.30 6.18 0 0 0
28/03/2019
6.30
 677,596 6.41 6.53 6.24 0 0 0
27/03/2019
6.53
 2,189,763 6.07 6.64 6.07 0 90,000 -1.0
26/03/2019
6.01
 651,170 6.13 6.18 5.84 100 10,000 -0.1
25/03/2019
6.07
 1,292,868 5.73 6.24 5.61 0 30,800 -0.3
22/03/2019
5.96
 859,710 5.84 6.07 5.55 0 0 0
21/03/2019
5.84
 902,481 6.01 6.30 5.67 0 14,300 -0.1
20/03/2019
5.90
 1,311,265 5.33 5.90 5.33 0 0 0
19/03/2019
5.33
 818,220 4.98 5.44 4.87 0 0 0
18/03/2019
4.98
 297,100 5.04 5.04 4.92 0 0 0
15/03/2019
5.04
 162,290 5.10 5.15 4.98 0 0 0
14/03/2019
5.10
 633,190 4.75 5.21 4.75 0 0 0
13/03/2019
4.75
 365,800 4.58 4.75 4.58 0 0 0
12/03/2019
4.58
 137,400 4.58 4.58 4.52 0 0 0
11/03/2019
4.52
 68,311 4.58 4.58 4.52 0 0 0
08/03/2019
4.58
 105,800 4.58 4.64 4.52 0 0 0
07/03/2019
4.70
 102,300 4.64 4.70 4.58 0 0 0
06/03/2019
4.64
 121,400 4.41 4.70 4.41 0 0 0
05/03/2019
4.58
 143,511 4.64 4.70 4.58 0 0 0
04/03/2019
4.58
 205,014 4.52 4.58 4.52 0 0 0
01/03/2019
4.58
 97,000 4.52 4.58 4.52 0 0 0
28/02/2019
4.52
 239,800 4.70 5.38 4.52 0 0 0
27/02/2019
4.64
 281,770 4.75 4.75 4.58 0 0 0
26/02/2019
4.75
 249,990 4.87 4.92 4.70 0 0 0
25/02/2019
4.98
 109,214 5.04 5.04 4.92 0 0 0
22/02/2019
5.04
 179,970 4.98 5.04 4.87 0 0 0
21/02/2019
4.92
 928,542 4.92 5.04 4.58 0 0 0
20/02/2019
5.10
 16,300 5.04 5.15 5.04 0 0 0
19/02/2019
5.15
 63,060 5.04 5.15 5.04 0 0 0
18/02/2019
5.15
 99,725 5.15 5.15 5.10 0 0 0
15/02/2019
5.15
 104,910 5.21 5.21 5.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |