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)
24/04/2024
9.60
 739,340 9.60 9.80 9.50 0 0 0
23/04/2024
9.50
 549,517 9.80 9.80 9.50 0 0 0
22/04/2024
9.70
 576,620 9.60 9.90 9.50 0 0 0
19/04/2024
9.50
 1,219,142 9.80 9.90 9.40 0 0 0
17/04/2024
9.80
 859,089 10 10.20 9.70 0 0 0
16/04/2024
10.10
 2,242,705 10.20 10.30 9.50 0 0 0
15/04/2024
10.10
 1,964,534 11 11.10 9.90 0 0 0
12/04/2024
11
 747,896 10.90 11.10 10.80 0 0 0
11/04/2024
10.90
 1,364,579 11 11 10.80 0 0 0
10/04/2024
11
 643,074 11.20 11.20 11 0 0 0
09/04/2024
11.20
 932,226 11.10 11.20 11 0 0 0
08/04/2024
11.10
 1,241,502 11.30 11.30 11 0 0 0
05/04/2024
11.30
 1,836,067 11.40 11.40 11.20 0 0 0
04/04/2024
11.40
 861,608 11.60 11.60 11.30 0 0 0
03/04/2024
11.60
 2,632,544 11.40 11.70 11.40 0 0 0
02/04/2024
11.40
 1,068,112 11.50 11.50 11.30 0 0 0
01/04/2024
11.50
 814,876 11.40 11.60 11.30 0 0 0
29/03/2024
11.40
 1,265,012 11.70 11.70 11.40 0 0 0
28/03/2024
11.70
 959,757 11.70 11.80 11.50 0 0 0
27/03/2024
11.70
 1,959,583 11.60 11.80 11.50 0 0 0
26/03/2024
11.60
 945,131 11.60 11.70 11.50 0 0 0
25/03/2024
11.60
 2,434,556 11.50 11.80 11.40 0 0 0
22/03/2024
11.50
 1,408,125 11.50 11.60 11.30 0 0 0
21/03/2024
11.50
 1,027,672 11.50 11.50 11.30 0 0 0
20/03/2024
11.50
 3,062,314 11.30 11.50 11.20 0 0 0
19/03/2024
11.30
 732,651 11.40 11.40 11.20 0 0 0
18/03/2024
11.30
 1,891,351 11.40 11.60 11 0 0 0
15/03/2024
11.50
 1,184,210 11.50 11.60 11.30 0 0 0
14/03/2024
11.50
 1,140,129 11.50 11.60 11.30 0 0 0
13/03/2024
11.50
 1,250,859 11.40 11.50 11.30 0 0 0
12/03/2024
11.40
 1,033,040 11.30 11.40 11.30 0 0 0
11/03/2024
11.30
 1,087,430 11.50 11.50 11.30 0 0 0
08/03/2024
11.50
 1,173,359 11.60 11.70 11.40 0 0 0
07/03/2024
11.60
 1,089,702 11.60 11.70 11.50 0 0 0
06/03/2024
11.60
 1,582,204 11.80 11.90 11.50 0 0 0
05/03/2024
11.80
 1,267,387 11.90 11.90 11.70 0 0 0
04/03/2024
11.80
 1,599,719 11.70 11.90 11.70 0 0 0
01/03/2024
11.80
 2,574,175 11.50 11.90 11.40 0 0 0
29/02/2024
11.50
 1,020,934 11.60 11.70 11.40 0 0 0
28/02/2024
11.60
 696,164 11.70 11.70 11.50 0 0 0
27/02/2024
11.70
 1,269,728 11.70 11.70 11.50 0 0 0
26/02/2024
11.70
 1,577,243 11.50 11.70 11.40 0 0 0
23/02/2024
11.50
 1,511,197 11.70 11.80 11.50 0 0 0
22/02/2024
11.70
 4,056,426 11.80 12 11.40 0 0 0
21/02/2024
11.80
 562,114 11.90 11.90 11.70 0 0 0
20/02/2024
11.90
 1,220,016 11.80 12 11.70 0 0 0
19/02/2024
11.80
 1,106,674 11.70 11.80 11.60 0 0 0
16/02/2024
11.70
 754,533 11.70 11.70 11.60 0 0 0
15/02/2024
11.70
 634,664 11.50 11.70 11.50 0 0 0
07/02/2024
11.50
 511,455 11.60 11.60 11.40 0 0 0
06/02/2024
11.60
 703,727 11.50 11.60 11.40 0 0 0
05/02/2024
11.50
 493,508 11.60 11.60 11.50 0 0 0
02/02/2024
11.60
 720,523 11.50 11.70 11.50 0 0 0
01/02/2024
11.50
 637,861 11.60 11.60 11.40 0 0 0
31/01/2024
11.60
 1,050,747 11.60 11.80 11.40 0 0 0
30/01/2024
11.70
 736,562 11.60 11.70 11.50 0 0 0
29/01/2024
11.60
 508,618 11.60 11.70 11.50 0 0 0
26/01/2024
11.70
 577,593 11.70 11.70 11.60 0 0 0
25/01/2024
11.70
 300,424 11.70 11.80 11.60 0 0 0
24/01/2024
11.70
 373,614 11.80 11.80 11.60 0 0 0
23/01/2024
11.80
 847,382 11.70 11.90 11.70 0 0 0
22/01/2024
11.70
 664,974 11.70 11.80 11.50 0 0 0
19/01/2024
11.70
 711,029 11.70 11.80 11.60 0 0 0
18/01/2024
11.70
 446,840 11.60 11.80 11.60 0 0 0
17/01/2024
11.70
 602,356 11.70 11.80 11.60 0 0 0
16/01/2024
11.70
 797,738 11.50 11.70 11.40 0 0 0
15/01/2024
11.50
 619,729 11.70 11.80 11.50 0 0 0
12/01/2024
11.60
 1,447,146 11.90 11.90 11.50 0 0 0
11/01/2024
11.90
 835,369 11.80 11.90 11.70 0 0 0
10/01/2024
11.80
 1,137,334 12 12 11.70 0 0 0
09/01/2024
12
 1,020,614 12 12.10 11.90 0 0 0
08/01/2024
12.10
 1,838,568 12 12.20 11.90 0 0 0
05/01/2024
12
 809,900 12 12.10 11.90 0 0 0
04/01/2024
12
 1,487,678 12.20 12.20 11.90 0 0 0
03/01/2024
12.20
 2,590,109 11.80 12.20 11.70 0 0 0
02/01/2024
11.80
 879,089 11.80 12 11.70 0 0 0
29/12/2023
11.70
 714,497 11.70 11.90 11.70 0 0 0
28/12/2023
11.80
 459,191 11.80 11.80 11.70 0 0 0
27/12/2023
11.80
 654,431 11.90 11.90 11.70 0 0 0
26/12/2023
11.90
 852,777 11.80 12 11.70 0 0 0
25/12/2023
11.80
 851,458 11.70 11.80 11.60 0 0 0
22/12/2023
11.60
 712,442 11.60 11.80 11.60 0 0 0
21/12/2023
11.80
 475,833 11.80 11.80 11.60 0 0 0
20/12/2023
11.80
 539,751 11.70 11.90 11.60 0 0 0
19/12/2023
11.80
 807,243 11.70 11.80 11.50 0 0 0
18/12/2023
11.60
 760,147 11.90 12 11.60 0 0 0
15/12/2023
11.90
 1,221,288 12 12 11.80 0 10 -0.0
14/12/2023
11.90
 1,321,979 12.20 12.30 11.90 0 0 0
13/12/2023
12.10
 1,572,485 12.30 12.40 12 0 0 0
12/12/2023
12.20
 894,912 12.20 12.30 12.10 0 0 0
11/12/2023
12.20
 838,489 12.20 12.30 12 0 0 0
08/12/2023
12.20
 1,629,372 12.30 12.40 12 0 0 0
07/12/2023
12.30
 2,980,893 12.60 12.70 12 0 0 0
06/12/2023
12.60
 2,140,727 12.40 12.70 12.40 0 0 0
05/12/2023
12.40
 2,426,988 12.50 12.50 12.20 0 0 0
04/12/2023
12.30
 3,856,048 11.90 12.50 11.80 0 0 0
01/12/2023
11.80
 1,242,862 11.70 11.90 11.60 0 0 0
30/11/2023
11.70
 1,205,564 11.60 11.80 11.50 0 0 0
29/11/2023
11.60
 656,524 11.60 11.70 11.50 0 0 0
28/11/2023
11.60
 1,086,300 11.50 11.70 11.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |