C4G: Công ty cổ phần Tập đoàn CIENCO4 (UPCOM)

Shanghai

-17.15

3408.98

-0.5 %

SZSE Component B

-46.56

8306.38

-0.56 %

FTSE MIB

-579.23

39196.23

-1.46 %

PSI

-46.08

6860.96

-0.67 %

VinFast

-0.16

3.33

-4.73 %

WIG20

-28.77

2753.23

-1.03 %

BIST 100

-47.1

9813.19

-0.48 %

AEX-Index

-2.7

919.45

-0.29 %

ALL ORDINARIES

0 %

Austrian Traded Index in EUR

-53.4

4284.2

-1.23 %

S&P/ASX 200

0 %

OMX Baltic Industrial Goods and

0 %

Dow Jones Belgium (USD)

2.57

455.03

0.57 %

S&P BSE SENSEX

458.05

76348.06

0.6 %

Cboe UK 100

-1.02

870.29

-0.12 %

Budapest Stock Index

159.34

90184.23

0.18 %

IBOVESPA

-370.67

132134.23

-0.28 %

Dow Jones

152.56

41947.82

0.37 %

Shanghai

0 %

CAC 40

-71.3

8092.79

-0.87 %

FTSE 100

-7.76

8698.9

-0.09 %

DAX PERFORMANCE-INDEX

-284.18

23011.54

-1.22 %

S&P 500

15.15

5662.07

0.27 %

S&P/TSX Composite index

68.85

25060.99

0.28 %

HANG SENG INDEX

-533.2

24219.95

-2.15 %

IBEX 35...

-98.1

13306

-0.73 %

NASDAQ

104.36

17688.78

0.59 %

IDX COMPOSITE

9.06

6381.67

0.14 %

FTSE Bursa Malaysia KLCI

-18.24

1504.16

-1.2 %

KOSPI

-10.5

2637.66

-0.4 %

KOSPI 200

-0.03

353.68

-0.01 %

S&P/BMV IPC

20.91

53114.71

0.04 %

Euronext 100 Index

-13.84

1601.72

-0.86 %

Nikkei 225

-23.28

37816.11

-0.06 %

NIFTY 50

127.1

23165.7

0.55 %

NYSE (DJ)

-49.88

19531.45

-0.25 %

S&P/NZX 50 INDEX GROSS ( GROSS

25.59

12112.51

0.21 %

XCSE:OMX Stockholm 30 Index

17.24

2668.76

0.65 %

Russell 2000

-0.19

2068.41

-0.01 %

SET_SET Index

-10.16

1183.88

-0.85 %

The CBOE S&P 500 Smile Index

10.05

2484.04

0.41 %

S&P 500 VIX

-475.78

13594.6

-3.38 %

STI Index

13.76

3931.18

0.35 %

ESTX 50 PR.EUR

-55.64

5451.18

-1.01 %

TA-125

-18.19

2531.37

-0.71 %

Tadawul All Shares Index

15.54

11734.65

0.13 %

TSEC weighted index

185.45

22356.45

0.84 %

CBOE Volatility Index

0.32

19.84

1.64 %

NYSE AMEX COMPOSITE INDEX

25.71

5144.09

0.5 %

Mã chứng khoán

Ngày

Xem

Xuất Excel

Tham chiếu

8.60

Max

8.60

Mở cửa

8.50

Min

8.40

Đóng cửa

8.60 0(0.00 %)

Tổng khối lượng

387,366

Diễn biến khớp lệnh theo phiên

Biểu đồ theo Giá

Biểu đồ theo Khối lượng

Tổng hợp
8.50	205,400	74.64
8.60	45,300	16.46
8.40	24,500	8.90

Chi tiết			Chọn giá:
Thời gian	Giá	Tỷ trọng
14:58:40	8.6 +0.00	100	0	--
14:54:34	8.6 +0.00	100	38,700	--
14:51:41	8.6 +0.00	100	38,690	--
14:46:01	8.5 -0.10	1,000	38,680	--
14:45:57	8.5 -0.10	200	38,580	--
14:45:57	8.5 -0.10	200	0	--
14:45:44	8.5 -0.10	3,000	37,580	--
14:45:38	8.5 -0.10	100	37,280	--
14:45:37	8.5 -0.10	2,000	37,270	--
14:44:56	8.5 -0.10	100	0	--
14:43:39	8.5 -0.10	100	37,070	--
14:43:29	8.5 -0.10	100	0	--
14:41:26	8.5 -0.10	100	37,060	--
14:37:49	8.5 -0.10	300	37,050	--
14:37:30	8.5 -0.10	200	37,020	--
14:36:35	8.5 -0.10	500	37,000	--
14:33:04	8.5 -0.10	600	0	--
14:29:35	8.5 -0.10	600	33,560	--
14:27:57	8.5 -0.10	9,100	33,410	--
14:26:16	8.5 -0.10	100	31,230	--
14:24:23	8.5 -0.10	1,200	31,220	--
14:24:13	8.5 -0.10	1,200	0	--
14:24:05	8.5 -0.10	1,200	30,620	--
14:23:48	8.5 -0.10	1,500	30,220	--
14:23:48	8.5 -0.10	1,500	0	--
14:20:07	8.5 -0.10	300	30,070	--
14:18:56	8.5 -0.10	500	0	--
14:17:42	8.5 -0.10	500	0	--
14:17:34	8.5 -0.10	500	30,040	--
14:17:19	8.5 -0.10	1,000	0	--
14:15:10	8.5 -0.10	1,000	29,990	--
14:13:28	8.5 -0.10	600	0	--
14:11:30	8.5 -0.10	600	0	--
14:10:39	8.5 -0.10	600	0	--
14:08:41	8.5 -0.10	600	29,890	--
14:08:39	8.5 -0.10	300	0	--
14:06:10	8.5 -0.10	300	0	--
14:04:40	8.5 -0.10	300	0	--
14:04:24	8.5 -0.10	300	0	--
14:02:33	8.5 -0.10	300	29,830	--
13:59:51	8.5 -0.10	300	0	--
13:59:19	8.5 -0.10	300	0	--
13:56:39	8.5 -0.10	300	0	--
13:56:29	8.5 -0.10	300	0	--
13:53:43	8.5 -0.10	300	0	--
13:53:31	8.5 -0.10	300	0	--
13:53:09	8.5 -0.10	300	0	--
13:52:40	8.5 -0.10	300	0	--
13:50:28	8.5 -0.10	300	29,800	--
13:50:08	8.5 -0.10	100	29,500	--
13:50:03	8.5 -0.10	100	29,490	--
13:50:01	8.5 -0.10	100	29,480	--
13:49:58	8.5 -0.10	2,000	29,380	--
13:49:48	8.5 -0.10	1,100	29,180	--
13:49:36	8.5 -0.10	1,000	28,180	--
13:49:24	8.5 -0.10	4,200	28,080	--
13:49:08	8.5 -0.10	300	27,080	--
13:48:48	8.5 -0.10	6,000	0	--
13:48:39	8.5 -0.10	6,000	27,050	--
13:48:16	8.5 -0.10	1,100	0	--
13:47:45	8.5 -0.10	1,100	0	--
13:45:18	8.5 -0.10	1,100	0	--
13:43:22	8.5 -0.10	1,100	26,050	--
13:40:44	8.5 -0.10	100	25,750	--
13:39:57	8.5 -0.10	100	25,740	--
13:39:16	8.5 -0.10	1,000	0	--
13:35:32	8.5 -0.10	1,000	25,730	--
13:35:14	8.5 -0.10	2,100	25,630	--
13:34:14	8.5 -0.10	100	25,130	--
13:34:07	8.5 -0.10	300	25,120	--
13:33:41	8.5 -0.10	700	25,090	--
13:33:11	8.4 -0.20	2,000	25,020	--
13:32:56	8.5 -0.10	100	0	--
13:32:46	8.5 -0.10	100	0	--
13:32:10	8.5 -0.10	100	0	--
13:32:07	8.5 -0.10	100	24,820	--
13:31:30	8.5 -0.10	100	24,810	--
13:31:16	8.5 -0.10	100	24,800	--
13:30:44	8.5 -0.10	300	24,790	--
13:30:29	8.5 -0.10	300	0	--
13:29:33	8.5 -0.10	300	0	--
13:29:30	8.5 -0.10	300	24,760	--
13:29:16	8.4 -0.20	1,200	24,730	--
13:28:34	8.5 -0.10	300	24,330	--
13:27:44	8.5 -0.10	2,000	24,300	--
13:24:16	8.5 -0.10	1,000	24,100	--
13:23:14	8.5 -0.10	100	0	--
13:23:13	8.5 -0.10	100	0	--
13:22:00	8.5 -0.10	100	24,000	--
13:21:10	8.4 -0.20	200	23,990	--
13:18:44	8.5 -0.10	100	23,890	--
13:17:15	8.4 -0.20	1,400	23,880	--
13:16:47	8.4 -0.20	1,800	0	--
13:16:06	8.4 -0.20	1,800	23,740	--
13:15:14	8.5 -0.10	100	23,560	--
13:14:51	8.5 -0.10	200	23,550	--
13:13:34	8.5 -0.10	200	23,530	--
13:13:06	8.4 -0.20	4,000	23,510	--
13:13:04	8.5 -0.10	1,000	23,110	--
13:13:03	8.5 -0.10	100	23,010	--
13:12:54	8.5 -0.10	100	23,000	--
13:12:02	8.4 -0.20	3,000	22,990	--
13:11:59	8.4 -0.20	100	0	--
13:11:54	8.4 -0.20	100	22,690	--
13:11:41	8.5 -0.10	300	22,680	--
13:11:17	8.4 -0.20	5,000	22,650	--
13:10:36	8.5 -0.10	100	22,150	--
13:09:52	8.5 -0.10	500	22,140	--
13:09:51	8.4 -0.20	500	22,090	--
13:09:40	8.4 -0.20	2,700	22,040	--
13:07:59	8.4 -0.20	200	21,770	--
13:07:43	8.5 -0.10	100	21,750	--
13:06:39	8.5 -0.10	200	21,740	--
13:06:11	8.5 -0.10	400	0	--
13:05:38	8.5 -0.10	400	21,720	--
13:05:04	8.5 -0.10	200	21,680	--
13:02:55	8.5 -0.10	900	21,660	--
13:02:46	8.5 -0.10	500	21,460	--
13:02:39	8.5 -0.10	100	0	--
13:00:55	8.5 -0.10	100	20,960	--
13:00:10	8.5 -0.10	400	20,950	--
13:00:07	8.4 -0.20	500	20,450	--
13:00:02	8.5 -0.10	500	19,020	--
11:30:10	8.5 -0.10	1,000	0	--
11:29:20	8.5 -0.10	1,000	18,970	--
11:28:36	8.5 -0.10	100	18,470	--
11:26:57	8.5 -0.10	100	18,460	--
11:24:15	8.5 -0.10	300	18,450	--
11:23:29	8.5 -0.10	100	18,420	--
11:22:56	8.5 -0.10	200	18,410	--
11:20:30	8.5 -0.10	100	18,010	--
11:20:18	8.5 -0.10	100	0	--
11:19:49	8.5 -0.10	100	0	--
11:19:46	8.5 -0.10	100	18,000	--
11:19:12	8.5 -0.10	100	0	--
11:18:06	8.5 -0.10	100	0	--
11:16:33	8.5 -0.10	100	17,990	--
11:16:25	8.5 -0.10	1,000	17,860	--
11:16:19	8.5 -0.10	1,000	17,760	--
11:15:16	8.5 -0.10	100	17,660	--
11:14:15	8.5 -0.10	1,700	0	--
11:14:04	8.5 -0.10	1,700	0	--
11:13:53	8.5 -0.10	1,700	0	--
11:13:51	8.5 -0.10	1,700	0	--
11:13:26	8.5 -0.10	1,700	0	--
11:12:45	8.5 -0.10	1,700	0	--
11:12:01	8.5 -0.10	1,700	17,650	--
11:11:51	8.5 -0.10	4,700	15,590	--
11:11:40	8.5 -0.10	4,200	15,040	--
11:11:15	8.5 -0.10	300	14,090	--
11:10:35	8.5 -0.10	400	13,840	--
11:10:30	8.5 -0.10	300	13,640	--
11:08:42	8.5 -0.10	1,000	13,440	--
11:08:18	8.5 -0.10	1,300	0	--
11:08:05	8.5 -0.10	1,300	0	--
11:07:49	8.5 -0.10	1,300	13,340	--
11:04:40	8.5 -0.10	700	10,740	--
11:04:10	8.5 -0.10	800	0	--
11:02:56	8.5 -0.10	800	0	--
11:00:38	8.5 -0.10	800	0	--
10:57:35	8.5 -0.10	800	10,670	--
10:56:41	8.5 -0.10	600	0	--
10:51:20	8.5 -0.10	600	0	--
10:49:31	8.5 -0.10	600	10,590	--
10:47:43	8.5 -0.10	2,000	0	--
10:47:25	8.5 -0.10	2,000	0	--
10:47:24	8.5 -0.10	2,000	10,290	--
10:47:22	8.5 -0.10	900	0	--
10:47:21	8.5 -0.10	900	10,090	--
10:46:56	8.6 +0.00	100	0	--
10:46:14	8.6 +0.00	100	9,990	--
10:45:23	8.6 +0.00	900	0	--
10:44:56	8.6 +0.00	900	0	--
10:44:41	8.6 +0.00	900	0	--
10:44:29	8.6 +0.00	900	0	--
10:44:28	8.6 +0.00	900	0	--
10:44:11	8.6 +0.00	900	0	--
10:43:49	8.6 +0.00	900	9,980	--
10:43:18	8.6 +0.00	1,500	0	--
10:42:06	8.6 +0.00	1,500	0	--
10:41:54	8.6 +0.00	1,500	0	--
10:41:44	8.6 +0.00	1,500	0	--
10:41:36	8.6 +0.00	1,500	9,890	--
10:39:56	8.6 +0.00	200	0	--
10:39:56	8.6 +0.00	200	9,740	--
10:39:31	8.6 +0.00	1,000	0	--
10:38:52	8.6 +0.00	1,000	0	--
10:38:50	8.6 +0.00	1,000	9,720	--
10:37:56	8.6 +0.00	1,000	9,620	--
10:35:45	8.5 -0.10	100	9,520	--
10:35:15	8.6 +0.00	1,300	9,510	--
10:34:39	8.6 +0.00	4,000	9,380	--
10:33:49	8.5 -0.10	300	8,980	--
10:31:51	8.5 -0.10	600	0	--
10:30:14	8.5 -0.10	600	8,780	--
10:30:12	8.5 -0.10	400	0	--
10:29:52	8.5 -0.10	400	0	--
10:29:40	8.5 -0.10	400	0	--
10:27:32	8.5 -0.10	400	0	--
10:27:05	8.5 -0.10	400	0	--
10:25:01	8.5 -0.10	400	0	--
10:23:25	8.5 -0.10	400	8,720	--
10:23:15	8.5 -0.10	4,500	8,520	--
10:23:15	8.5 -0.10	4,500	0	--
10:22:52	8.6 +0.00	800	0	--
10:21:43	8.6 +0.00	800	0	--
10:19:57	8.6 +0.00	800	8,070	--
10:18:23	8.6 +0.00	100	7,970	--
10:17:59	8.5 -0.10	2,500	0	--
10:17:25	8.5 -0.10	2,500	7,960	--
10:16:25	8.5 -0.10	5,000	7,710	--
10:14:29	8.5 -0.10	700	0	--
10:12:52	8.5 -0.10	700	0	--
10:10:09	8.5 -0.10	700	7,210	--
10:09:09	8.5 -0.10	2,000	0	--
10:04:54	8.5 -0.10	2,000	7,140	--
10:02:11	8.5 -0.10	2,000	0	--
09:57:26	8.5 -0.10	2,000	6,940	--
09:52:55	8.5 -0.10	5,000	6,740	--
09:52:26	8.5 -0.10	27,100	6,240	--
09:51:22	8.6 +0.00	100	0	--
09:49:49	8.6 +0.00	100	0	--
09:48:55	8.6 +0.00	100	1,240	--
09:47:54	8.6 +0.00	100	0	--
09:47:09	8.6 +0.00	100	0	--
09:46:52	8.6 +0.00	100	0	--
09:43:13	8.6 +0.00	100	1,230	--
09:42:02	8.5 -0.10	5,000	0	--
09:41:43	8.5 -0.10	5,000	1,220	--
09:39:02	8.6 +0.00	200	0	--
09:38:15	8.6 +0.00	200	0	--
09:35:55	8.6 +0.00	200	720	--
09:33:31	8.6 +0.00	700	0	--
09:33:06	8.6 +0.00	700	0	--
09:32:41	8.6 +0.00	700	700	--
09:29:11	8.5 -0.10	1,000	630	--
09:27:00	8.5 -0.10	100	0	--
09:20:30	8.5 -0.10	100	0	--
09:19:39	8.5 -0.10	100	0	--
09:18:46	8.5 -0.10	100	0	--
09:17:31	8.5 -0.10	100	0	--
09:17:31	8.5 -0.10	100	0	--
09:17:10	8.5 -0.10	100	0	--
09:16:59	8.5 -0.10	100	0	--
09:14:59	8.5 -0.10	100	0	--
09:14:49	8.5 -0.10	100	0	--
09:14:46	8.5 -0.10	100	530	--
09:14:25	8.6 +0.00	2,000	0	--
09:14:12	8.6 +0.00	2,000	0	--
09:13:53	8.6 +0.00	2,000	0	--
09:13:49	8.6 +0.00	2,000	0	--
09:13:46	8.6 +0.00	2,000	0	--
09:11:46	8.6 +0.00	2,000	520	--
09:10:46	8.6 +0.00	100	0	--
09:10:40	8.6 +0.00	100	0	--
09:10:25	8.6 +0.00	100	0	--
09:10:18	8.6 +0.00	100	320	--
09:09:05	8.6 +0.00	1,500	0	--
09:08:45	8.6 +0.00	1,500	310	--
09:07:23	8.5 -0.10	600	0	--
09:07:03	8.5 -0.10	600	0	--
09:06:32	8.5 -0.10	600	0	--
09:06:08	8.5 -0.10	600	160	--
09:02:55	8.5 -0.10	400	0	--
09:02:35	8.5 -0.10	400	0	--
09:01:40	8.5 -0.10	400	0	--
09:00:08	8.5 -0.10	400	100	--

(*) Lưu ý: Dữ liệu được tổng hợp từ các nguồn đáng tin cậy, có giá trị tham khảo với các nhà đầu tư.
Tuy nhiên, chúng tôi không chịu trách nhiệm trước mọi rủi ro nào do sử dụng các dữ liệu này.

Theo Trí thức trẻ

Ban biên tập CafeF

Địa chỉ: Tầng 21 Tòa nhà Center Building. Số 1 Nguyễn Huy Tưởng, Thanh Xuân, Hà Nội.

Điện thoại: 024 73095555 Máy lẻ 322

Email: info@cafef.vn | Hotline: 0966 909 747

Chịu trách nhiệm nội dung: Ông Nguyễn Thế Tân

Liên hệ quảng cáo

Hotline: 0794463333 - 0961984388

Email: doanhnghiep@admicro.vn

Liên hệ dữ liệu

Hotline: 0966 909 747

Email: dulieu@cafef.vn

Giấy phép thiết lập trang thông tin điện tử tổng hợp trên mạng số 2216/GP-TTĐT do Sở Thông tin và Truyền thông Hà Nội cấp ngày 10 tháng 4 năm 2019.

Chính sách bảo mật

Dữ liệu lịch sử