Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +10.26 (+0.82%)
  • HNX-Index 303.42 +3.24 (+1.08%)
  • UPCOM-Index 92.84 +0.12 (+0.13%)
Tổng Công ty Xây dựng Công trình Giao thông 4 - CTCP
Mã CK:      CIEN4      11      ■■ 0 (0%)      (cập nhật 10:30 14/12/2018)
Đang giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Giao thông - Vận tải
Website: http://www.cienco4.vn
CIEN4 » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
14/12/2018 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 20,000 220,000,000
13/12/2018 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 20,000 220,000,000
11/12/2018 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 20,000 220,000,000
10/12/2018 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 20,000 220,000,000
09/12/2018 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 20,000 220,000,000
08/12/2018 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 20,000 220,000,000
07/12/2018 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 20,000 220,000,000
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
04/12/2018 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 20,000 240,000,000
03/12/2018 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 20,000 240,000,000
02/12/2018 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 20,000 240,000,000
01/12/2018 12,000 -0.17 -1.37 12,167 12,000 12,000 20,000 240,000,000
30/11/2018 12,167 0.00 ■■ 0.00 12,167 12,500 12,000 1,370,000 16,665,000,000
29/11/2018 12,167 0.00 ■■ 0.00 12,167 12,500 12,000 1,370,000 16,665,000,000
28/11/2018 12,167 -0.01 -0.07 12,175 12,500 12,000 1,370,000 16,665,000,000
27/11/2018 12,175 -0.06 -0.47 12,233 12,500 12,000 1,390,000 16,909,000,000
26/11/2018 12,233 0.00 ■■ 0.00 12,233 12,500 12,000 1,370,000 16,669,000,000
25/11/2018 12,233 0.00 ■■ 0.00 12,233 12,500 12,000 1,370,000 16,669,000,000
24/11/2018 12,233 0.00 ■■ 0.00 12,233 12,500 12,000 1,370,000 16,669,000,000
23/11/2018 12,233 0.13 1.10 12,100 12,500 12,000 1,370,000 16,669,000,000
22/11/2018 12,100 0.00 ■■ 0.00 12,100 12,200 12,000 920,000 11,044,000,000
21/11/2018 12,100 0.05 0.41 12,050 12,200 12,000 920,000 11,044,000,000
20/11/2018 12,050 -0.01 -0.08 12,060 12,200 12,000 2,920,000 35,044,000,000
19/11/2018 12,060 0.00 ■■ 0.00 12,060 12,300 12,000 3,920,000 47,340,000,000
18/11/2018 12,060 0.00 ■■ 0.00 12,060 12,300 12,000 3,920,000 47,340,000,000
17/11/2018 12,060 0.00 ■■ 0.00 12,060 12,300 12,000 3,920,000 47,340,000,000
16/11/2018 12,060 0.00 ■■ 0.00 12,060 12,300 12,000 3,920,000 47,340,000,000
15/11/2018 12,060 -0.02 -0.12 12,075 12,300 12,000 3,920,000 47,340,000,000
14/11/2018 12,075 0.00 ■■ 0.00 12,075 12,300 12,000 3,020,000 36,540,000,000
13/11/2018 12,075 -0.08 -0.62 12,150 12,300 12,000 3,020,000 36,540,000,000
12/11/2018 12,150 -0.35 -2.80 12,500 12,300 12,000 1,020,000 12,540,000,000
11/11/2018 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 1,000,000 12,500,000,000
10/11/2018 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 1,000,000 12,500,000,000
09/11/2018 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 1,000,000 12,500,000,000
08/11/2018 12,500 -0.33 -2.59 12,833 12,500 12,500 2,000,000 25,000,000,000
07/11/2018 12,833 0.00 ■■ 0.00 12,833 13,500 12,500 3,000,000 38,500,000,000
06/11/2018 12,833 0.00 ■■ 0.00 12,833 13,500 12,500 3,000,000 38,500,000,000
05/11/2018 12,833 0.00 ■■ 0.00 12,833 13,500 12,500 3,000,000 38,500,000,000
04/11/2018 12,833 -0.17 -1.28 13,000 13,500 12,500 3,000,000 38,500,000,000
03/11/2018 13,000 0.00 ■■ 0.00 13,000 13,500 12,500 2,000,000 26,000,000,000
02/11/2018 13,000 0.00 ■■ 0.00 13,000 13,500 12,500 2,000,000 26,000,000,000
01/11/2018 13,000 0.00 ■■ 0.00 13,000 13,500 12,500 2,000,000 26,000,000,000
31/10/2018 13,000 0.00 ■■ 0.00 13,000 13,500 12,500 2,000,000 26,000,000,000
30/10/2018 13,000 -0.28 -2.13 13,283 13,500 12,500 2,000,000 26,000,000,000
29/10/2018 13,283 0.00 ■■ 0.00 13,283 14,000 12,500 4,520,000 60,450,000,000
28/10/2018 13,283 0.00 ■■ 0.00 13,283 14,000 12,500 4,520,000 60,450,000,000
27/10/2018 13,283 0.00 ■■ 0.00 13,283 14,000 12,500 4,520,000 60,450,000,000
26/10/2018 13,283 -0.03 -0.23 13,314 14,000 12,500 4,520,000 60,450,000,000
25/10/2018 13,314 0.00 ■■ 0.00 13,314 14,000 12,500 5,520,000 73,950,000,000
24/10/2018 13,314 -0.22 -1.59 13,529 14,000 12,500 5,520,000 73,950,000,000
23/10/2018 13,529 -0.21 -1.54 13,740 14,000 12,500 5,520,000 75,450,000,000
22/10/2018 13,740 0.12 0.84 13,625 14,000 13,200 5,000,000 68,700,000,000
21/10/2018 13,625 -0.12 -0.84 13,740 14,000 13,000 4,000,000 54,500,000,000
20/10/2018 13,740 0.21 1.56 13,529 14,200 13,000 4,020,000 54,784,000,000
19/10/2018 13,529 0.12 0.88 13,411 14,200 13,000 4,470,000 60,634,000,000
18/10/2018 13,411 0.07 0.53 13,340 14,200 12,000 6,470,000 86,634,000,000
17/10/2018 13,340 -0.06 -0.45 13,400 14,200 12,000 6,070,000 80,954,000,000
16/10/2018 13,400 0.00 ■■ 0.00 13,400 14,200 12,000 6,570,000 87,954,000,000
15/10/2018 13,400 -0.05 -0.33 13,445 14,200 12,000 5,770,000 76,754,000,000
14/10/2018 13,445 -0.09 -0.67 13,536 14,500 12,000 5,770,000 77,254,000,000
13/10/2018 13,536 0.24 1.84 13,292 14,500 12,000 5,270,000 71,254,000,000
12/10/2018 13,292 -0.21 -1.54 13,500 14,500 12,000 6,750,000 89,370,000,000
11/10/2018 13,500 0.09 0.68 13,409 14,500 12,000 6,420,000 85,210,000,000
10/10/2018 13,409 0.10 0.74 13,311 14,500 11,500 4,920,000 64,960,000,000
09/10/2018 13,311 0.18 1.38 13,130 14,500 11,500 3,920,000 51,390,000,000
08/10/2018 13,130 0.28 2.18 12,850 14,500 11,500 4,020,000 52,540,000,000
07/10/2018 12,850 0.16 1.29 12,686 14,500 11,500 2,820,000 35,240,000,000
06/10/2018 12,686 0.02 0.15 12,667 14,500 11,500 2,320,000 28,240,000,000
05/10/2018 12,667 0.35 2.84 12,317 14,500 11,500 1,820,000 21,840,000,000
04/10/2018 12,317 0.07 0.60 12,243 13,500 11,500 1,800,000 22,750,000,000
03/10/2018 12,243 -0.07 -0.58 12,314 13,500 11,500 1,820,000 22,986,000,000
02/10/2018 12,314 0.03 0.25 12,283 13,500 11,500 1,520,000 19,636,000,000
01/10/2018 12,283 -0.17 -1.34 12,450 13,500 11,500 1,420,000 18,386,000,000
30/09/2018 12,450 0.00 ■■ 0.00 12,450 13,500 11,500 1,820,000 23,486,000,000
29/09/2018 12,450 -0.01 -0.06 12,457 13,500 11,500 1,820,000 23,486,000,000
28/09/2018 12,457 -0.11 -0.91 12,571 13,500 11,500 2,420,000 30,986,000,000
27/09/2018 12,571 0.15 1.24 12,417 13,500 11,800 3,020,000 38,836,000,000
26/09/2018 12,417 -0.12 -0.98 12,540 13,200 11,800 2,520,000 32,086,000,000
25/09/2018 12,540 -0.40 -3.09 12,940 13,200 12,000 2,500,000 31,850,000,000
24/09/2018 12,940 -0.29 -2.21 13,233 14,000 12,500 3,300,000 43,450,000,000
23/09/2018 13,233 0.00 ■■ 0.00 13,233 14,000 12,500 4,800,000 64,400,000,000
22/09/2018 13,233 -0.15 -1.10 13,380 14,000 12,500 4,800,000 64,400,000,000
21/09/2018 13,380 0.00 ■■ 0.00 13,380 14,000 12,500 4,200,000 56,900,000,000
20/09/2018 13,380 -0.35 -2.57 13,733 14,000 12,500 4,200,000 56,900,000,000
19/09/2018 13,733 0.00 ■■ 0.00 13,733 14,000 13,200 3,000,000 41,200,000,000
18/09/2018 13,733 -0.11 -0.77 13,840 14,000 13,200 3,000,000 41,200,000,000
17/09/2018 13,840 0.04 0.29 13,800 14,000 13,200 5,500,000 76,200,000,000
16/09/2018 13,800 -0.20 -1.43 14,000 14,000 13,200 4,500,000 62,200,000,000
15/09/2018 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 2,500,000 35,000,000,000
14/09/2018 14,000 0.27 1.94 13,733 14,000 14,000 2,500,000 35,000,000,000
13/09/2018 13,733 0.00 ■■ 0.00 13,733 14,000 13,200 3,500,000 48,200,000,000
12/09/2018 13,733 0.00 ■■ 0.00 13,733 14,000 13,200 3,500,000 48,200,000,000
11/09/2018 13,733 0.16 1.19 13,571 14,000 13,200 3,500,000 48,200,000,000
10/09/2018 13,571 0.17 1.28 13,400 14,000 13,000 4,540,000 62,140,000,000
09/09/2018 13,400 0.00 ■■ 0.00 13,400 14,000 13,000 2,040,000 27,140,000,000
08/09/2018 13,400 0.00 ■■ 0.00 13,400 14,000 13,000 2,040,000 27,140,000,000
07/09/2018 13,400 0.06 0.43 13,343 14,000 13,000 2,040,000 27,140,000,000
06/09/2018 13,343 -0.02 -0.18 13,367 14,000 13,000 3,040,000 40,340,000,000
05/09/2018 13,367 0.00 ■■ 0.00 13,367 14,000 13,000 2,040,000 27,140,000,000
04/09/2018 13,367 -0.09 -0.67 13,457 14,000 13,000 2,040,000 27,140,000,000
03/09/2018 13,457 0.03 0.24 13,425 14,000 13,000 2,140,000 28,540,000,000
02/09/2018 13,425 0.03 0.19 13,400 14,000 13,200 1,200,000 15,930,000,000
01/09/2018 13,400 0.00 ■■ 0.00 13,400 14,000 13,200 1,700,000 22,580,000,000
31/08/2018 13,400 0.00 ■■ 0.00 13,400 14,000 13,200 1,700,000 22,580,000,000
30/08/2018 13,400 -0.13 -0.92 13,525 14,000 13,200 1,700,000 22,580,000,000
29/08/2018 13,525 0.05 0.33 13,480 14,000 13,300 1,200,000 16,130,000,000
28/08/2018 13,480 0.00 ■■ 0.00 13,480 14,000 13,300 1,250,000 16,795,000,000
27/08/2018 13,480 0.13 0.97 13,350 14,000 13,300 1,250,000 16,795,000,000
26/08/2018 13,350 -0.05 -0.37 13,400 13,500 13,300 1,150,000 15,395,000,000
25/08/2018 13,400 0.00 ■■ 0.00 13,400 13,500 13,300 550,000 7,415,000,000
24/08/2018 13,400 0.00 ■■ 0.00 13,400 14,000 12,800 1,080,000 14,799,000,000
23/08/2018 13,400 0.00 ■■ 0.00 13,400 14,000 12,800 1,080,000 14,799,000,000
22/08/2018 13,400 -0.63 -4.46 14,025 14,000 12,800 1,080,000 14,799,000,000
21/08/2018 14,025 -0.43 -2.94 14,450 16,000 12,800 1,080,000 16,049,000,000
20/08/2018 14,450 0.00 ■■ 0.00 14,450 16,000 12,800 1,130,000 16,884,000,000
19/08/2018 14,450 0.00 ■■ 0.00 14,450 16,000 12,800 1,130,000 16,884,000,000
18/08/2018 14,450 -0.01 -0.07 14,460 16,000 12,800 1,130,000 16,884,000,000
17/08/2018 14,460 -0.71 -4.66 15,167 16,000 12,800 1,150,000 17,174,000,000
16/08/2018 15,167 -0.71 -4.46 15,875 16,000 14,500 620,000 9,790,000,000
15/08/2018 15,875 -0.04 -0.26 15,917 18,000 14,500 1,620,000 27,790,000,000
14/08/2018 15,917 -0.33 -2.05 16,250 18,000 14,500 1,750,000 29,940,000,000
13/08/2018 16,250 -0.33 -2.01 16,583 18,000 14,500 1,750,000 30,940,000,000
12/08/2018 16,583 0.08 0.50 16,500 18,000 14,500 2,150,000 37,940,000,000
11/08/2018 16,500 0.00 ■■ 0.00 16,500 18,000 14,500 2,650,000 45,940,000,000
10/08/2018 16,500 -0.21 -1.28 16,714 18,000 14,500 2,650,000 45,940,000,000
09/08/2018 16,714 0.21 1.30 16,500 18,000 15,000 2,650,000 45,970,000,000
08/08/2018 16,500 0.00 ■■ 0.00 16,500 18,000 15,000 1,650,000 27,970,000,000
07/08/2018 16,500 -0.25 -1.49 16,750 18,000 15,000 1,650,000 27,970,000,000
06/08/2018 16,750 -0.25 -1.47 17,000 18,000 16,000 2,020,000 34,820,000,000
05/08/2018 17,000 0.00 ■■ 0.00 17,000 18,000 16,000 3,020,000 52,820,000,000
04/08/2018 17,000 -0.33 -1.92 17,333 18,000 16,000 2,520,000 44,320,000,000
03/08/2018 17,333 -0.04 -0.24 17,375 18,000 16,000 3,540,000 62,680,000,000
02/08/2018 17,375 -0.25 -1.42 17,625 18,000 16,000 5,040,000 88,680,000,000
01/08/2018 17,625 0.00 ■■ 0.00 17,625 18,000 16,000 6,020,000 106,360,000,000
31/07/2018 17,625 0.10 0.57 17,525 18,000 16,000 6,020,000 106,360,000,000
30/07/2018 17,525 0.00 ■■ 0.00 17,525 18,000 16,000 6,020,000 105,560,000,000
29/07/2018 17,525 -0.08 -0.43 17,600 18,000 16,000 6,020,000 105,560,000,000
28/07/2018 17,600 0.00 ■■ 0.00 17,600 18,000 17,000 4,540,000 79,900,000,000
27/07/2018 17,600 0.15 0.86 17,450 18,000 17,000 4,540,000 79,900,000,000
26/07/2018 17,450 0.28 1.60 17,175 18,000 17,000 4,520,000 79,040,000,000
25/07/2018 17,175 -0.07 -0.38 17,240 17,500 17,000 3,020,000 52,040,000,000
24/07/2018 17,240 0.00 ■■ 0.00 17,240 17,500 17,000 4,020,000 69,540,000,000
23/07/2018 17,240 -0.01 -0.06 17,250 17,500 17,000 4,020,000 69,540,000,000
22/07/2018 17,250 0.00 ■■ 0.00 17,250 17,500 17,000 3,020,000 52,340,000,000
21/07/2018 17,250 -0.13 -0.72 17,375 17,500 17,000 3,020,000 52,340,000,000
20/07/2018 17,375 -0.13 -0.71 17,500 17,500 17,000 3,020,000 52,350,000,000
19/07/2018 17,500 -0.17 -0.95 17,667 18,000 17,000 3,420,000 59,550,000,000
18/07/2018 17,667 -0.33 -1.85 18,000 18,000 17,500 1,420,000 25,050,000,000
17/07/2018 18,000 0.00 ■■ 0.00 18,000 18,500 17,500 620,000 11,250,000,000
16/07/2018 18,000 0.00 ■■ 0.00 18,000 18,500 17,500 620,000 11,250,000,000
15/07/2018 18,000 0.00 ■■ 0.00 18,000 18,500 17,500 620,000 11,250,000,000
14/07/2018 18,000 0.00 ■■ 0.00 18,000 18,500 17,500 620,000 11,250,000,000
13/07/2018 18,000 -0.25 -1.37 18,250 18,500 17,500 620,000 11,250,000,000
12/07/2018 18,250 -0.25 -1.35 18,500 18,500 18,000 600,000 10,900,000,000
11/07/2018 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 200,000 3,700,000,000
10/07/2018 18,500 -11.50 -38.33 30,000 18,500 18,500 200,000 3,700,000,000
15/03/2018 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 300,000 9,000,000,000
14/03/2018 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 300,000 9,000,000,000
13/03/2018 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 300,000 9,000,000,000
12/03/2018 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 300,000 9,000,000,000
11/03/2018 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 300,000 9,000,000,000
10/03/2018 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 300,000 9,000,000,000
09/03/2018 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 300,000 9,000,000,000
08/03/2018 30,000 0.00 ■■ 0.00 0 30,000 30,000 300,000 9,000,000,000
(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
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 2008-2022 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp