CTCP Tập đoàn CIENCO4 (c4g)

10.10
0.10
(1%)
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
(2024-04-22) 		0.40 4.12% 9,858,103 -77 -0.0
9.50
10.10
10.10
2 tháng
(2024-03-21) 		-1.40 -12.17% 38,285,893 -77 -0.0
9.50
11.70
10.10
3 tháng
(2024-02-20) 		-1.80 -15.13% 70,868,245 -77 -0.0
9.50
11.90
10.10
6 tháng
(2023-11-22) 		-1.80 -15.13% 133,327,925 -87 -0.0
9.50
12.60
10.10
12 tháng
(2023-05-26) 		-2.45 -19.50% 526,130,965 -87 -0.0
9.50
15.30
10.10
24 tháng
(2022-05-31) 		-3.87 -27.70% 1,087,297,864 -62,987 -0.5
5.31
15.30
10.10
36 tháng
(2021-06-07) 		3.39 50.46% 1,788,379,139 -72,293 -0.8
5.31
24.12
10.10
60 tháng
(2019-06-17) 		5.06 100.42% 2,107,572,271 -63,782 -1.0
2.06
24.12
10.10
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 20/05/2024
10.10
0.10
 674,900 10.10 10.20 9.90 0 400 -0.0
#2 17/05/2024
10.10
0
 604,081 10.20 10.20 10 0 0 0
#3 16/05/2024
10.10
0.20
 1,223,733 9.90 10.20 9.90 0 0 0
#4 15/05/2024
9.90
0.10
 675,497 9.90 9.90 9.80 0 0 0
#5 14/05/2024
9.80
0
 722,364 9.80 10 9.70 0 77 -0.0
#6 13/05/2024
9.80
0
 600,434 9.70 9.90 9.70 0 0 0
#7 10/05/2024
9.80
-0.10
 547,416 9.80 9.90 9.60 0 0 0
#8 09/05/2024
9.90
0
 410,293 9.80 10 9.70 0 0 0
#9 08/05/2024
9.90
-0.10
 616,275 10 10 9.70 0 0 0
#10 07/05/2024
10
0.10
 503,071 9.80 10 9.80 0 0 0
#11 06/05/2024
9.90
0.20
 696,005 9.70 9.90 9.70 0 0 0
#12 03/05/2024
9.70
-0.10
 305,320 9.80 9.90 9.60 0 0 0
#13 02/05/2024
9.80
0.20
 426,070 9.60 9.80 9.60 0 0 0
#14 26/04/2024
9.60
-0.10
 352,078 9.60 9.70 9.50 0 0 0
#15 25/04/2024
9.70
0.10
 309,989 9.80 9.80 9.60 0 0 0
#16 24/04/2024
9.60
0.10
 739,340 9.60 9.80 9.50 0 0 0
#17 23/04/2024
9.50
-0.20
 549,517 9.80 9.80 9.50 0 0 0
#18 22/04/2024
9.70
0.20
 576,620 9.60 9.90 9.50 0 0 0
#19 19/04/2024
9.50
-0.30
 1,219,142 9.80 9.90 9.40 0 0 0
#20 17/04/2024
9.80
-0.30
 859,089 10 10.20 9.70 0 0 0
#21 16/04/2024
10.10
0
 2,242,705 10.20 10.30 9.50 0 0 0
#22 15/04/2024
10.10
-0.90
 1,964,534 11 11.10 9.90 0 0 0
#23 12/04/2024
11
0.10
 747,896 10.90 11.10 10.80 0 0 0
#24 11/04/2024
10.90
-0.10
 1,364,579 11 11 10.80 0 0 0
#25 10/04/2024
11
-0.20
 643,074 11.20 11.20 11 0 0 0
#26 09/04/2024
11.20
0.10
 932,226 11.10 11.20 11 0 0 0
#27 08/04/2024
11.10
-0.20
 1,241,502 11.30 11.30 11 0 0 0
#28 05/04/2024
11.30
-0.10
 1,836,067 11.40 11.40 11.20 0 0 0
#29 04/04/2024
11.40
-0.20
 861,608 11.60 11.60 11.30 0 0 0
#30 03/04/2024
11.60
0.20
 2,632,544 11.40 11.70 11.40 0 0 0
#31 02/04/2024
11.40
-0.10
 1,068,112 11.50 11.50 11.30 0 0 0
#32 01/04/2024
11.50
0.10
 814,876 11.40 11.60 11.30 0 0 0
#33 29/03/2024
11.40
-0.30
 1,265,012 11.70 11.70 11.40 0 0 0
#34 28/03/2024
11.70
0
 959,757 11.70 11.80 11.50 0 0 0
#35 27/03/2024
11.70
0.10
 1,959,583 11.60 11.80 11.50 0 0 0
#36 26/03/2024
11.60
0
 945,131 11.60 11.70 11.50 0 0 0
#37 25/03/2024
11.60
0.10
 2,434,556 11.50 11.80 11.40 0 0 0
#38 22/03/2024
11.50
0
 1,408,125 11.50 11.60 11.30 0 0 0
#39 21/03/2024
11.50
0
 1,027,672 11.50 11.50 11.30 0 0 0
#40 20/03/2024
11.50
0.20
 3,062,314 11.30 11.50 11.20 0 0 0
#41 19/03/2024
11.30
0
 732,651 11.40 11.40 11.20 0 0 0
#42 18/03/2024
11.30
-0.20
 1,891,351 11.40 11.60 11 0 0 0
#43 15/03/2024
11.50
0
 1,184,210 11.50 11.60 11.30 0 0 0
#44 14/03/2024
11.50
0
 1,140,129 11.50 11.60 11.30 0 0 0
#45 13/03/2024
11.50
0.10
 1,250,859 11.40 11.50 11.30 0 0 0
#46 12/03/2024
11.40
0.10
 1,033,040 11.30 11.40 11.30 0 0 0
#47 11/03/2024
11.30
-0.20
 1,087,430 11.50 11.50 11.30 0 0 0
#48 08/03/2024
11.50
-0.10
 1,173,359 11.60 11.70 11.40 0 0 0
#49 07/03/2024
11.60
0
 1,089,702 11.60 11.70 11.50 0 0 0
#50 06/03/2024
11.60
-0.20
 1,582,204 11.80 11.90 11.50 0 0 0
#51 05/03/2024
11.80
0
 1,267,387 11.90 11.90 11.70 0 0 0
#52 04/03/2024
11.80
0
 1,599,719 11.70 11.90 11.70 0 0 0
#53 01/03/2024
11.80
0.30
 2,574,175 11.50 11.90 11.40 0 0 0
#54 29/02/2024
11.50
-0.10
 1,020,934 11.60 11.70 11.40 0 0 0
#55 28/02/2024
11.60
-0.10
 696,164 11.70 11.70 11.50 0 0 0
#56 27/02/2024
11.70
0
 1,269,728 11.70 11.70 11.50 0 0 0
#57 26/02/2024
11.70
0.20
 1,577,243 11.50 11.70 11.40 0 0 0
#58 23/02/2024
11.50
-0.20
 1,511,197 11.70 11.80 11.50 0 0 0
#59 22/02/2024
11.70
-0.10
 4,056,426 11.80 12 11.40 0 0 0
#60 21/02/2024
11.80
-0.10
 562,114 11.90 11.90 11.70 0 0 0
#61 20/02/2024
11.90
0.10
 1,220,016 11.80 12 11.70 0 0 0
#62 19/02/2024
11.80
0.10
 1,106,674 11.70 11.80 11.60 0 0 0
#63 16/02/2024
11.70
0
 754,533 11.70 11.70 11.60 0 0 0
#64 15/02/2024
11.70
0.20
 634,664 11.50 11.70 11.50 0 0 0
#65 07/02/2024
11.50
-0.10
 511,455 11.60 11.60 11.40 0 0 0
#66 06/02/2024
11.60
0.10
 703,727 11.50 11.60 11.40 0 0 0
#67 05/02/2024
11.50
-0.10
 493,508 11.60 11.60 11.50 0 0 0
#68 02/02/2024
11.60
0.10
 720,523 11.50 11.70 11.50 0 0 0
#69 01/02/2024
11.50
-0.10
 637,861 11.60 11.60 11.40 0 0 0
#70 31/01/2024
11.60
-0.10
 1,050,747 11.60 11.80 11.40 0 0 0
#71 30/01/2024
11.70
0.10
 736,562 11.60 11.70 11.50 0 0 0
#72 29/01/2024
11.60
-0.10
 508,618 11.60 11.70 11.50 0 0 0
#73 26/01/2024
11.70
0
 577,593 11.70 11.70 11.60 0 0 0
#74 25/01/2024
11.70
0
 300,424 11.70 11.80 11.60 0 0 0
#75 24/01/2024
11.70
-0.10
 373,614 11.80 11.80 11.60 0 0 0
#76 23/01/2024
11.80
0.10
 847,382 11.70 11.90 11.70 0 0 0
#77 22/01/2024
11.70
0
 664,974 11.70 11.80 11.50 0 0 0
#78 19/01/2024
11.70
0
 711,029 11.70 11.80 11.60 0 0 0
#79 18/01/2024
11.70
0
 446,840 11.60 11.80 11.60 0 0 0
#80 17/01/2024
11.70
0
 602,356 11.70 11.80 11.60 0 0 0
#81 16/01/2024
11.70
0.20
 797,738 11.50 11.70 11.40 0 0 0
#82 15/01/2024
11.50
-0.10
 619,729 11.70 11.80 11.50 0 0 0
#83 12/01/2024
11.60
-0.30
 1,447,146 11.90 11.90 11.50 0 0 0
#84 11/01/2024
11.90
0.10
 835,369 11.80 11.90 11.70 0 0 0
#85 10/01/2024
11.80
-0.20
 1,137,334 12 12 11.70 0 0 0
#86 09/01/2024
12
-0.10
 1,020,614 12 12.10 11.90 0 0 0
#87 08/01/2024
12.10
0.10
 1,838,568 12 12.20 11.90 0 0 0
#88 05/01/2024
12
0
 809,900 12 12.10 11.90 0 0 0
#89 04/01/2024
12
-0.20
 1,487,678 12.20 12.20 11.90 0 0 0
#90 03/01/2024
12.20
0.40
 2,590,109 11.80 12.20 11.70 0 0 0
#91 02/01/2024
11.80
0.10
 879,089 11.80 12 11.70 0 0 0
#92 29/12/2023
11.70
-0.10
 714,497 11.70 11.90 11.70 0 0 0
#93 28/12/2023
11.80
0
 459,191 11.80 11.80 11.70 0 0 0
#94 27/12/2023
11.80
-0.10
 654,431 11.90 11.90 11.70 0 0 0
#95 26/12/2023
11.90
0.10
 852,777 11.80 12 11.70 0 0 0
#96 25/12/2023
11.80
0.20
 851,458 11.70 11.80 11.60 0 0 0
#97 22/12/2023
11.60
-0.20
 712,442 11.60 11.80 11.60 0 0 0
#98 21/12/2023
11.80
0
 475,833 11.80 11.80 11.60 0 0 0
#99 20/12/2023
11.80
0
 539,751 11.70 11.90 11.60 0 0 0
#100 19/12/2023
11.80
0.20
 807,243 11.70 11.80 11.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |