Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
Tổng công ty Xây dựng công trình giao thông 4 (Tập Đoàn Cienco4)
CIENCO 4 Group
Mã CK:      CIE4      11      ■■ 0 (0%)      (cập nhật 10:30 06/12/2018)
Đang giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Giao thông - Vận tải
Website: http://www.cienco4.vn
CIE4 » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
06/12/2018 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 20,000 220,000,000
05/12/2018 11,000 -1.00 ▼ -8.33 12,000 11,000 11,000 20,000 220,000,000
22/11/2018 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 900,000 10,800,000,000
21/11/2018 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 900,000 10,800,000,000
20/11/2018 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 900,000 10,800,000,000
19/11/2018 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 900,000 10,800,000,000
18/11/2018 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 900,000 10,800,000,000
17/11/2018 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 900,000 10,800,000,000
16/11/2018 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 900,000 10,800,000,000
15/11/2018 12,000 -0.50 ▼ -4.00 12,500 12,000 12,000 900,000 10,800,000,000
31/10/2018 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 20,000 250,000,000
30/10/2018 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 20,000 250,000,000
29/10/2018 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 20,000 250,000,000
28/10/2018 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 20,000 250,000,000
27/10/2018 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 40,000 500,000,000
26/10/2018 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 40,000 500,000,000
25/10/2018 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 40,000 500,000,000
24/10/2018 12,500 -0.30 ▼ -2.34 12,800 12,500 12,500 40,000 500,000,000
23/10/2018 12,800 0.00 ■■ 0.00 12,800 13,100 12,500 70,000 905,000,000
22/10/2018 12,800 0.00 ■■ 0.00 12,800 13,100 12,500 70,000 905,000,000
21/10/2018 12,800 0.00 ■■ 0.00 12,800 13,100 12,500 70,000 905,000,000
20/10/2018 12,800 -0.40 ▼ -3.03 13,200 13,100 12,500 70,000 905,000,000
19/10/2018 13,200 0.00 ■■ 0.00 13,200 13,500 13,000 295,000 3,850,000,000
18/10/2018 13,200 0.00 ■■ 0.00 13,200 13,500 13,000 295,000 3,850,000,000
17/10/2018 13,200 0.18 ▲ 1.34 13,025 13,500 13,000 295,000 3,850,000,000
16/10/2018 13,025 0.03 ▲ 0.19 13,000 13,500 12,500 345,000 4,475,000,000
15/10/2018 13,000 -0.20 ▼ -1.52 13,200 13,500 12,500 395,000 5,120,000,000
14/10/2018 13,200 0.00 ■■ 0.00 13,200 14,000 12,500 895,000 12,120,000,000
13/10/2018 13,200 0.08 ▲ 0.57 13,125 14,000 12,500 895,000 12,120,000,000
12/10/2018 13,125 -0.25 ▼ -1.87 13,375 14,000 12,500 875,000 11,850,000,000
11/10/2018 13,375 0.00 ■■ 0.00 13,375 14,000 12,500 670,000 9,205,000,000
10/10/2018 13,375 0.00 ■■ 0.00 13,375 14,000 12,500 670,000 9,205,000,000
09/10/2018 13,375 -0.29 ▼ -2.14 13,667 14,000 12,500 670,000 9,205,000,000
08/10/2018 13,667 -0.33 ▼ -2.38 14,000 14,000 13,000 620,000 8,580,000,000
07/10/2018 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 20,000 280,000,000
06/10/2018 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 20,000 280,000,000
05/10/2018 14,000 1.00 ▲ 7.69 13,000 14,000 14,000 20,000 280,000,000
14/09/2018 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 20,000 260,000,000
13/09/2018 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 20,000 260,000,000
12/09/2018 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 20,000 260,000,000
11/09/2018 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 20,000 260,000,000
10/09/2018 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 20,000 260,000,000
09/09/2018 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 20,000 260,000,000
08/09/2018 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 20,000 260,000,000
07/09/2018 13,000 -3.50 ▼ -21.21 16,500 13,000 13,000 20,000 260,000,000
15/08/2018 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 65,000 1,072,500,000
14/08/2018 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 65,000 1,072,500,000
13/08/2018 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 65,000 1,072,500,000
12/08/2018 16,500 0.75 ▲ 4.76 15,750 16,500 16,500 65,000 1,072,500,000
11/08/2018 15,750 0.00 ■■ 0.00 15,750 16,500 15,000 85,000 1,372,500,000
10/08/2018 15,750 0.00 ■■ 0.00 15,750 16,500 15,000 85,000 1,372,500,000
09/08/2018 15,750 2.25 ▲ 16.67 13,500 16,500 15,000 85,000 1,372,500,000
08/08/2018 13,500 0.00 ■■ 0.00 13,500 15,000 12,000 520,000 6,300,000,000
07/08/2018 13,500 0.00 ■■ 0.00 13,500 15,000 12,000 520,000 6,300,000,000
06/08/2018 13,500 0.00 ■■ 0.00 13,500 15,000 12,000 520,000 6,300,000,000
05/08/2018 13,500 0.00 ■■ 0.00 13,500 15,000 12,000 520,000 6,300,000,000
04/08/2018 13,500 2.00 ▲ 17.39 11,500 15,000 12,000 520,000 6,300,000,000
03/08/2018 11,500 0.00 ■■ 0.00 11,500 12,000 11,000 520,000 6,220,000,000
02/08/2018 11,500 0.50 ▲ 4.55 11,000 12,000 11,000 520,000 6,220,000,000
01/08/2018 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 20,000 220,000,000
31/07/2018 11,000 -2.75 ▼ -20.00 13,750 11,000 11,000 20,000 220,000,000
30/07/2018 13,750 0.00 ■■ 0.00 13,750 16,500 11,000 40,000 550,000,000
29/07/2018 13,750 -1.42 ▼ -9.34 15,167 16,500 11,000 40,000 550,000,000
28/07/2018 15,167 0.00 ■■ 0.00 15,167 18,000 11,000 240,000 4,150,000,000
27/07/2018 15,167 -2.00 ▼ -11.65 17,167 18,000 11,000 240,000 4,150,000,000
26/07/2018 17,167 1.04 ▲ 6.46 16,125 18,000 16,500 1,220,000 20,930,000,000
25/07/2018 16,125 0.00 ■■ 0.00 16,125 18,000 13,000 1,320,000 22,230,000,000
24/07/2018 16,125 0.13 ▲ 0.78 16,000 18,000 13,000 1,320,000 22,230,000,000
23/07/2018 16,000 0.00 ■■ 0.00 16,000 18,000 13,000 1,300,000 21,900,000,000
22/07/2018 16,000 0.00 ■■ 0.00 16,000 18,000 13,000 1,300,000 21,900,000,000
21/07/2018 16,000 1.00 ▲ 6.67 15,000 18,000 13,000 1,300,000 21,900,000,000
20/07/2018 15,000 0.00 ■■ 0.00 15,000 17,000 13,000 1,100,000 18,300,000,000
19/07/2018 15,000 2.00 ▲ 15.38 13,000 17,000 13,000 1,100,000 18,300,000,000
18/07/2018 13,000 -2.00 ▼ -13.33 15,000 13,000 13,000 100,000 1,300,000,000
26/09/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 50,000 750,000,000
25/09/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 50,000 750,000,000
24/09/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 50,000 750,000,000
23/09/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 50,000 750,000,000
22/09/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 50,000 750,000,000
21/09/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 50,000 750,000,000
20/09/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 50,000 750,000,000
19/09/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 50,000 750,000,000
05/09/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 50,000 750,000,000
04/09/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 50,000 750,000,000
03/09/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 50,000 750,000,000
02/09/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 50,000 750,000,000
01/09/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 50,000 750,000,000
31/08/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 50,000 750,000,000
30/08/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 50,000 750,000,000
29/08/2017 15,000 0.00 ■■ 0.00 0 15,000 15,000 50,000 750,000,000
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
  • Nơi mua bán cổ phiếu OTC
  • Thông tin cổ phiếu OTC
  • IR online
  • Thông tin doanh nghiệp
  • Tin tức tài chính, chứng khoán
  • The Marketplace for Alternative Investments
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp