CTCP Tập đoàn CIENCO4 (c4g)

8.90
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
(2024-08-20) 		-0.50 -5.26% 11,956,300 0 0
8.80
9.60
9
2 tháng
(2024-07-22) 		-0.30 -3.23% 22,599,200 0 0
8.60
9.60
9
3 tháng
(2024-06-21) 		-1 -10% 40,994,600 0 0
8.60
10.40
9
6 tháng
(2024-03-25) 		-2.60 -22.41% 98,953,996 -477 -0.0
8.60
11.70
9
12 tháng
(2023-09-25) 		-4 -30.77% 273,395,097 -487 -0.0
8.60
13.20
9
24 tháng
(2022-09-30) 		-2.27 -20.13% 962,549,447 -59,699 -0.4
5.31
15.30
9
36 tháng
(2021-10-05) 		1.29 16.73% 1,687,157,486 -102,553 -1.0
5.31
24.12
9
60 tháng
(2019-10-16) 		5.05 127.77% 2,152,780,615 -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)
10/07/2023
13.49
 3,566,618 13.40 13.68 13.30 0 0 0
07/07/2023
13.40
 3,244,814 13.11 13.40 12.92 0 0 0
06/07/2023
13.11
 3,571,885 13.49 13.49 13.02 0 0 0
05/07/2023
13.40
 5,273,195 13.11 13.68 13.11 0 0 0
04/07/2023
13.11
 2,281,731 13.02 13.11 12.83 0 0 0
03/07/2023
13.02
 1,808,698 12.83 13.11 12.74 0 0 0
30/06/2023
12.83
 1,861,771 12.83 12.92 12.74 0 0 0
29/06/2023
12.83
 3,602,604 13.11 13.11 12.74 0 0 0
28/06/2023
13.02
 2,745,682 13.21 13.30 13.02 0 0 0
27/06/2023
13.11
 2,832,971 13.02 13.21 12.92 0 0 0
26/06/2023
13.11
 3,705,157 13.02 13.21 12.74 0 0 0
23/06/2023
13.02
 3,772,082 13.30 13.30 12.92 0 0 0
22/06/2023
13.21
 6,301,195 13.21 13.49 13.02 0 0 0
21/06/2023
13.11
 7,328,859 12.83 13.21 12.74 0 0 0
20/06/2023
12.83
 4,283,188 12.36 12.83 12.26 0 0 0
19/06/2023
12.45
 2,760,879 12.17 12.64 12.17 0 0 0
16/06/2023
12.17
 5,752,382 12.17 12.45 11.51 0 0 0
15/06/2023
12.17
 2,611,953 12.36 12.45 12.08 0 0 0
14/06/2023
12.36
 1,948,526 12.45 12.64 12.26 0 0 0
13/06/2023
12.45
 1,789,136 12.55 12.64 12.36 0 0 0
12/06/2023
12.55
 1,905,087 12.45 12.64 12.36 0 0 0
09/06/2023
12.45
 3,722,792 12.55 12.74 12.26 0 0 0
08/06/2023
12.64
 2,960,004 12.92 13.02 12.55 0 0 0
07/06/2023
12.92
 2,764,469 12.74 13.02 12.74 0 0 0
06/06/2023
12.83
 2,477,876 12.64 12.83 12.55 0 0 0
05/06/2023
12.64
 2,388,358 12.74 12.92 12.55 0 0 0
02/06/2023
12.74
 2,363,956 12.64 12.83 12.64 0 0 0
01/06/2023
12.64
 3,671,734 12.64 12.74 12.45 0 0 0
31/05/2023
12.74
 2,404,851 13.02 13.02 12.64 0 0 0
30/05/2023
13.02
 3,495,305 12.92 13.02 12.64 0 0 0
29/05/2023
12.83
 2,476,050 12.55 12.83 12.45 0 0 0
26/05/2023
12.55
 2,251,716 12.45 12.74 12.36 0 0 0
25/05/2023
12.45
 2,663,266 12.45 12.74 12.26 0 0 0
24/05/2023
12.45
 3,115,657 12.55 12.64 12.26 0 0 0
23/05/2023
12.45
 2,479,842 12.74 12.92 12.36 0 0 0
22/05/2023
12.64
 3,836,466 12.17 12.92 12.08 0 0 0
19/05/2023
12.17
 2,885,831 11.98 12.26 11.79 0 0 0
18/05/2023
11.89
 2,081,601 11.98 12.17 11.89 0 0 0
17/05/2023
11.98
 3,372,890 12.45 12.45 11.89 0 0 0
16/05/2023
12.26
 3,291,268 12.17 12.55 12.08 0 0 0
15/05/2023
12.17
 4,225,499 12.55 12.64 12.08 0 0 0
12/05/2023
12.55
 6,097,874 12.08 12.74 11.98 0 0 0
11/05/2023
12.08
 3,447,680 12.08 12.36 11.98 0 0 0
10/05/2023
12.08
 7,467,854 11.60 12.26 11.42 0 0 0
09/05/2023
11.51
 9,218,765 11.42 11.79 11.13 0 0 0
08/05/2023
11.42
 3,187,711 11.42 11.60 11.32 0 0 0
05/05/2023
11.42
 2,201,964 11.51 11.70 11.32 0 0 0
04/05/2023
11.70
 4,916,525 10.94 11.70 10.94 0 0 0
28/04/2023
10.94
 3,052,086 10.94 11.13 10.85 0 0 0
27/04/2023
10.94
 2,027,823 11.13 11.13 10.75 0 19,200 -0.2
26/04/2023
11.04
 2,840,982 10.94 11.04 10.66 0 0 0
25/04/2023
10.94
 2,422,453 11.32 11.32 10.85 0 0 0
24/04/2023
11.32
 1,578,402 11.32 11.42 11.13 0 0 0
21/04/2023
11.32
 2,242,522 11.32 11.42 11.13 0 0 0
20/04/2023
11.32
 1,696,978 11.42 11.51 11.13 0 0 0
19/04/2023
11.32
 1,623,010 11.70 11.70 11.32 0 0 0
18/04/2023
11.60
 2,704,630 11.42 11.79 11.23 0 0 0
17/04/2023
11.42
 2,434,575 11.42 11.51 11.04 0 0 0
14/04/2023
11.32
 4,754,109 11.89 11.98 11.23 0 0 0
13/04/2023
11.98
 2,512,574 12.17 12.17 11.79 0 0 0
12/04/2023
11.98
 9,228,111 11.32 12.08 11.23 0 0 0
11/04/2023
11.32
 1,853,916 11.32 11.32 11.04 0 0 0
10/04/2023
11.23
 3,779,795 11.23 11.60 11.13 0 0 0
07/04/2023
11.42
 2,890,027 11.32 11.42 11.04 0 0 0
06/04/2023
11.32
 4,384,856 11.42 11.60 11.13 0 0 0
05/04/2023
11.32
 3,600,496 11.32 11.42 11.04 0 0 0
04/04/2023
11.42
 7,008,624 11.04 11.51 11.04 0 0 0
03/04/2023
11.04
 7,924,149 10.19 11.13 10.19 0 0 0
31/03/2023
10.19
 1,024,020 10.28 10.38 10.09 0 0 0
30/03/2023
10.28
 1,594,639 10.28 10.47 10.19 0 0 0
29/03/2023
10.19
 830,714 10.28 10.38 10.09 0 0 0
28/03/2023
10.28
 1,984,574 10.28 10.47 10.19 0 0 0
27/03/2023
10.19
 1,308,086 10.19 10.28 10 0 0 0
24/03/2023
10.19
 1,669,352 10 10.28 9.91 0 0 0
23/03/2023: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
23/03/2023
10
 1,248,924 9.81 10 9.72 0 0 0
22/03/2023
9.69
 1,905,641 9.96 10.06 9.69 0 0 0
21/03/2023
9.96
 1,406,333 9.96 10.06 9.59 0 0 0
20/03/2023
9.96
 2,669,595 10.06 10.34 9.69 0 0 0
17/03/2023
10.06
 858,369 10.24 10.34 10.06 0 0 0
16/03/2023
10.15
 958,610 10.34 10.34 9.96 0 0 0
15/03/2023
10.43
 2,082,081 10.15 10.43 10.15 0 0 0
14/03/2023
9.96
 3,256,492 10.24 10.34 9.78 0 0 0
13/03/2023
10.34
 2,670,433 10.43 10.43 10.15 0 0 0
10/03/2023
10.52
 2,456,273 10.80 10.80 10.43 0 0 0
09/03/2023
10.71
 1,961,765 10.71 10.90 10.62 0 0 0
08/03/2023
10.71
 3,618,708 10.34 10.80 10.15 0 0 0
07/03/2023
10.43
 1,697,924 10.43 10.52 10.24 0 0 0
06/03/2023
10.43
 1,459,228 10.71 10.71 10.34 0 0 0
03/03/2023
10.43
 2,246,664 10.34 10.71 10.24 0 0 0
02/03/2023
10.43
 1,216,584 10.62 10.80 10.34 0 0 0
01/03/2023
10.62
 2,391,914 9.96 10.62 9.87 0 0 0
28/02/2023
9.96
 1,395,766 10.15 10.24 9.87 0 0 0
27/02/2023
9.96
 2,156,038 10.52 10.52 9.87 0 0 0
24/02/2023
10.43
 1,806,341 10.80 10.80 10.24 0 0 0
23/02/2023
10.80
 4,172,089 10.71 10.90 10.15 0 0 0
22/02/2023
10.71
 5,599,689 11.18 11.36 10.62 0 0 0
21/02/2023
11.18
 7,113,109 11.08 11.64 10.90 0 0 0
20/02/2023
11.08
 2,919,586 10.80 11.08 10.80 0 0 0
17/02/2023
10.43
 4,384,301 10.52 10.90 10.34 0 0 0
16/02/2023
10.62
 2,120,592 10.52 10.71 10.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |