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)
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
01/07/2022
9.22
 1,370,757 9.69 9.69 8.66 0 0 0
30/06/2022
9.31
 1,227,838 9.69 9.87 9.13 0 0 0
29/06/2022
9.59
 1,295,778 10.06 10.06 9.50 0 0 0
28/06/2022
9.96
 1,323,369 10.15 10.15 9.59 0 0 0
27/06/2022
9.78
 717,616 10.80 10.80 9.31 0 0 0
24/06/2022
9.31
 1,428,283 9.31 9.78 9.03 0 0 0
23/06/2022
9.22
 975,181 8.94 9.31 8.75 0 0 0
22/06/2022
8.85
 1,576,125 8.47 9.41 8.38 0 0 0
21/06/2022
8.38
 2,034,264 9.59 9.59 8.20 0 0 0
20/06/2022
9.03
 2,396,796 10.34 10.99 9.03 0 0 0
17/06/2022
10.34
 3,170,954 11.55 11.64 10.24 0 0 0
16/06/2022
11.64
 1,651,496 11.55 12.29 11.55 0 0 0
15/06/2022
11.55
 3,382,661 12.01 12.57 10.90 0 0 0
14/06/2022
12.01
 3,656,867 11.73 12.67 11.45 0 0 0
13/06/2022
12.01
 4,365,192 13.04 13.04 11.92 0 0 0
10/06/2022
13.04
 2,358,541 13.50 13.78 13.04 0 0 0
09/06/2022
13.50
 3,700,654 12.95 13.97 12.95 0 88 -0.0
08/06/2022
12.95
 2,715,663 12.67 13.13 12.67 0 0 0
07/06/2022
12.67
 3,112,144 13.13 13.13 12.20 0 0 0
06/06/2022
13.13
 2,283,402 13.50 13.78 13.13 0 0 0
03/06/2022
13.50
 2,500,335 13.69 13.78 13.13 0 0 0
02/06/2022
13.69
 3,502,033 13.88 14.16 13.69 0 0 0
01/06/2022
13.97
 2,500,494 13.97 14.16 13.60 0 0 0
31/05/2022
13.97
 4,879,320 13.88 14.25 13.60 0 0 0
30/05/2022
13.88
 3,268,803 13.69 13.97 13.60 0 0 0
27/05/2022
13.78
 2,496,182 13.78 13.97 13.60 0 0 0
26/05/2022
13.69
 4,184,392 13.50 14.06 13.50 0 0 0
25/05/2022
13.60
 4,786,361 13.13 13.78 13.04 0 0 0
24/05/2022
13.13
 2,251,143 13.04 13.22 12.57 0 0 0
23/05/2022
12.95
 3,736,487 13.04 13.69 12.76 0 0 0
20/05/2022
13.04
 3,454,145 12.67 13.22 12.67 0 0 0
19/05/2022
12.67
 2,413,982 12.57 13.04 12.01 0 0 0
18/05/2022
12.85
 3,085,183 12.57 13.41 12.57 0 0 0
17/05/2022
12.95
 3,370,993 11.83 13.04 11.45 0 0 0
16/05/2022
11.55
 2,591,314 11.27 12.39 11.18 0 0 0
13/05/2022
11.18
 4,260,820 11.83 12.39 10.90 0 0 0
12/05/2022
11.83
 2,428,852 13.13 13.41 11.45 0 0 0
11/05/2022
13.22
 1,250,139 13.13 13.50 12.85 0 0 0
10/05/2022
13.13
 2,549,466 13.22 13.60 11.92 0 0 0
09/05/2022
13.22
 4,987,335 14.99 15.09 13.22 0 0 0
06/05/2022
15.18
 2,462,232 15.83 15.83 15.09 0 0 0
05/05/2022
16.02
 4,252,654 15.93 16.58 15.37 0 0 0
04/05/2022
15.83
 4,021,191 15.74 16.58 15.65 0 0 0
29/04/2022
15.74
 2,484,662 15.46 15.93 15.18 0 0 0
28/04/2022
15.46
 2,527,511 15.18 16.02 14.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |