Monday, December 09, 2019 2:25:41 PM - Markets open
VN-INDEX 964.44 +0.88/+0.09%
HNX-INDEX 102.00 -0.50/-0.49%
UPCOM-INDEX 55.70 -0.22/-0.40%
CTCP Tập đoàn CIENCO4 (C4G : UPCOM)
Industrials : Heavy Construction
5.50 -0.10/-1.79%
2:25:02 PM
Start Date:
End Date:
Date Change Open High Low Close Average Adjusted Close Volume  
12/9/2019 -0.10/-1.79% 5.60 5.70 5.50 5.50 5.58 5.50 100,400
12/6/2019 +0.10/+1.82% 5.50 5.70 5.50 5.60 5.61 5.60 95,200
12/5/2019 0.00 / 0.00% 5.50 5.50 5.40 5.50 5.46 5.50 95,300
12/4/2019 -0.10/-1.79% 5.50 5.60 5.40 5.50 5.50 5.50 167,000
12/3/2019 0.00 / 0.00% 5.60 5.70 5.50 5.60 5.56 5.60 51,500
12/2/2019 0.00 / 0.00% 5.90 5.90 5.60 5.60 5.60 5.60 172,000
11/29/2019 -0.10/-1.75% 5.70 5.70 5.60 5.60 5.61 5.60 240,000
11/28/2019 -0.10/-1.72% 5.80 5.90 5.70 5.70 5.73 5.70 270,400
11/27/2019 -0.10/-1.69% 5.90 5.90 5.70 5.80 5.81 5.80 215,500
11/26/2019 -0.10/-1.69% 5.90 5.90 5.80 5.80 5.88 5.80 442,400
11/25/2019 -0.10/-1.67% 5.90 6.00 5.90 5.90 5.90 5.90 80,400
11/22/2019 -0.10/-1.67% 6.00 6.10 5.90 5.90 5.96 5.90 198,600
11/21/2019 -0.10/-1.64% 6.00 6.10 6.00 6.00 6.02 6.00 120,400
11/20/2019 0.00 / 0.00% 6.10 6.20 6.10 6.10 6.10 6.10 60,300
11/19/2019 0.00 / 0.00% 6.10 6.20 6.10 6.10 6.10 6.10 94,600
11/18/2019 +0.10/+1.67% 6.10 6.30 6.00 6.10 6.13 6.10 346,600
11/15/2019 -0.10/-1.64% 6.00 6.10 5.90 6.00 5.99 6.00 186,300
11/14/2019 -0.20/-3.17% 6.30 6.30 6.00 6.10 6.11 6.10 412,900
11/13/2019 -0.10/-1.59% 6.40 6.40 6.20 6.20 6.27 6.20 61,200
11/12/2019 0.00 / 0.00% 6.40 6.40 6.30 6.30 6.30 6.30 152,700
Page 1 of 7 Next>
My Favorite Quotes
Your most recently viewed tickers will automatically show up here if you type a ticker in the Get Quotes box on the top of the page.
Company Research
Type in the symbol above for thorough background information, key statistics and financial information.
Stock Sectors
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.