Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/03/2026	4.94	43,900	4.86	4.95	4.80	1,500	0	0.0
12/03/2026	4.86	72,700	4.97	4.97	4.84	0	2,100	-0.0
11/03/2026	4.98	119,500	4.80	4.98	4.80	0	0	0
10/03/2026	4.79	449,300	4.70	4.88	4.69	0	0	0
09/03/2026	4.96	227,400	5.10	5.10	4.96	0	0	0
06/03/2026	5.33	169,000	5.44	5.44	5.10	7,300	4,300	0.0
05/03/2026	5.44	141,600	5.45	5.46	5.37	0	5,500	-0.0
04/03/2026	5.46	271,300	5.45	5.52	5.35	0	0	0
03/03/2026	5.45	75,300	5.49	5.52	5.45	14,700	0	0.1
02/03/2026	5.49	385,900	5.40	5.68	5.40	0	0	0
27/02/2026	5.70	130,800	5.79	5.79	5.70	500	0	0.0
26/02/2026	5.76	140,700	5.80	5.80	5.69	0	6,100	-0.0
25/02/2026	5.80	48,700	5.81	5.85	5.70	0	0	0
24/02/2026	5.79	37,800	5.88	5.88	5.77	0	0	0
23/02/2026	5.80	261,500	5.95	5.97	5.80	6,100	0	0.0
13/02/2026	6	84,200	5.65	6	5.65	0	0	0
12/02/2026	5.71	102,300	5.69	5.75	5.69	0	0	0
11/02/2026	5.72	247,600	5.75	5.78	5.70	0	0	0
10/02/2026	5.72	56,800	5.72	5.72	5.65	0	0	0
09/02/2026	5.72	6,600	5.73	5.79	5.69	0	12,500	-0.1
06/02/2026	5.70	154,000	5.69	5.70	5.65	0	12,500	-0.1
05/02/2026	5.69	154,700	5.71	5.74	5.69	0	0	0
04/02/2026	5.71	253,600	5.78	5.78	5.70	0	0	0
03/02/2026	5.72	86,400	5.75	5.78	5.72	0	0	0
02/02/2026	5.72	164,600	5.82	5.82	5.69	12,500	0	0.1
30/01/2026	5.82	59,300	5.80	5.83	5.72	0	0	0
29/01/2026	5.76	104,400	5.72	5.77	5.72	0	0	0
28/01/2026	5.76	45,000	5.75	5.83	5.75	0	0	0
27/01/2026	5.75	70,800	5.80	5.83	5.75	0	0	0
26/01/2026	5.80	269,400	6	6.01	5.70	0	0	0
23/01/2026	6.01	118,000	5.92	6.01	5.92	0	0	0
22/01/2026	6.02	393,100	5.96	6.04	5.92	0	10,700	-0.1
21/01/2026	6	748,800	6.07	6.08	5.97	0	600	-0.0
20/01/2026	6.10	99,900	6.16	6.16	6.07	0	0	0
19/01/2026	6.12	64,400	6.09	6.18	6.07	0	300	-0.0
16/01/2026	6.09	103,600	6.17	6.17	6.06	0	0	0
15/01/2026	6.06	192,800	6.08	6.13	6.06	0	0	0
14/01/2026	6.06	120,000	6.14	6.14	6.06	0	500	-0.0
13/01/2026	6.14	128,900	6.19	6.19	6.10	0	3,500	-0.0
12/01/2026	6.11	100,200	6.09	6.13	6.05	0	0	0
09/01/2026	6.10	148,400	6.15	6.17	6.08	0	0	0
08/01/2026	6.15	73,200	6.12	6.18	6.08	0	0	0
07/01/2026	6.14	86,500	6.12	6.14	6.08	0	0	0
06/01/2026	6.08	266,400	6.10	6.11	6.05	0	0	0
05/01/2026	6.09	115,600	6.17	6.17	6.08	0	0	0
31/12/2025	6.17	68,400	6.11	6.18	6.11	0	0	0
30/12/2025	6.18	33,600	6.20	6.20	6.05	0	0	0
29/12/2025	6.20	19,000	6.24	6.24	6.11	0	200	-0.0
26/12/2025	6.20	131,600	6.14	6.20	6.08	0	0	0
25/12/2025	6.14	21,900	6.11	6.15	6.11	0	0	0
24/12/2025	6.15	135,800	6.11	6.15	6.08	0	0	0
23/12/2025	6.13	26,400	6.20	6.20	6.13	0	0	0
22/12/2025	6.15	101,800	6.10	6.15	6.10	0	0	0
19/12/2025	6.11	50,800	6.08	6.14	6.05	0	0	0
18/12/2025	6.08	42,700	6.15	6.15	6.08	0	0	0
17/12/2025	6.13	145,100	6.17	6.17	6.01	0	0	0
16/12/2025	6.16	175,500	6.11	6.16	6.06	15,800	0	0.1
15/12/2025	6.10	66,700	6.05	6.22	6.05	0	100	-0.0
12/12/2025	6.13	141,500	6.19	6.20	6.12	0	6,800	-0.0
11/12/2025	6.21	88,600	6.21	6.24	6.18	0	0	0
10/12/2025	6.21	67,100	6.23	6.25	6.18	0	0	0
09/12/2025	6.23	73,000	6.20	6.25	6.15	0	2,400	-0.0
08/12/2025	6.19	217,200	6.28	6.28	6.19	0	8,000	-0.1
05/12/2025	6.28	182,400	6.32	6.32	6.21	800	1,400	-0.0
04/12/2025	6.23	99,600	6.28	6.31	6.22	0	0	0
03/12/2025	6.27	99,900	6.28	6.29	6.18	5,500	0	0.0
02/12/2025	6.28	78,400	6.29	6.29	6.21	0	4,000	-0.0
01/12/2025	6.23	38,600	6.30	6.30	6.23	0	0	0
28/11/2025	6.29	109,200	6.23	6.35	6.23	13,300	900	0.1
27/11/2025	6.23	37,400	6.23	6.28	6.23	0	0	0
26/11/2025	6.23	58,300	6.16	6.25	6.16	0	4,900	-0.0
25/11/2025	6.16	102,700	6.20	6.22	6.15	0	7,900	-0.0
24/11/2025	6.23	215,800	6.32	6.32	6.15	100	200	-0.0
21/11/2025	6.32	219,800	6.45	6.45	6.21	0	1,800	-0.0
20/11/2025	6.45	28,000	6.40	6.45	6.38	0	600	-0.0
19/11/2025	6.45	122,000	6.48	6.55	6.33	0	0	0
18/11/2025	6.49	172,200	6.40	6.49	6.35	0	1,300	-0.0
17/11/2025	6.40	144,500	6.35	6.45	6.35	11,500	0	0.1
14/11/2025	6.35	168,100	6.53	6.53	6.35	700	13,000	-0.1
13/11/2025	6.49	144,400	6.45	6.52	6.42	7,000	0	0.0
12/11/2025	6.45	135,800	6.51	6.51	6.42	1,100	0	0.0
11/11/2025	6.54	164,200	6.54	6.55	6.44	0	7,900	-0.1
10/11/2025	6.55	210,200	6.45	6.60	6.42	2,000	2,800	-0.0
07/11/2025	6.53	342,600	6.27	6.60	6.27	5,900	3,500	0.0
06/11/2025	6.23	146,700	6.12	6.29	6.12	0	0	0
05/11/2025	6.23	86,900	6.29	6.30	6.13	4,000	1,300	0.0
04/11/2025	6.25	243,700	6.21	6.25	5.82	15,800	0	0.1
03/11/2025	6.25	92,900	6.34	6.35	6.25	900	0	0.0
31/10/2025	6.30	113,200	6.20	6.32	6.20	1,700	0	0.0
30/10/2025	6.20	73,200	6.28	6.28	6.20	0	3,400	-0.0
29/10/2025	6.26	194,200	6.12	6.35	6.11	0	3,000	-0.0
28/10/2025	6.12	136,700	6.10	6.18	6.03	0	200	-0.0
27/10/2025	6.10	74,000	6.14	6.18	6.05	0	500	-0.0
24/10/2025	6.14	129,600	6.16	6.20	6.09	2,000	8,700	-0.0
23/10/2025	6.16	109,200	6.12	6.20	6.09	4,400	0	0.0
22/10/2025	6.05	166,700	6.27	6.30	6.05	0	0	0
21/10/2025	6.21	320,800	6.29	6.29	5.90	9,400	0	0.1
20/10/2025	6.24	594,300	6.70	6.70	6.24	0	0	0
17/10/2025	6.70	122,800	6.50	6.71	6.50	0	18,300	-0.1
16/10/2025	6.78	160,500	6.75	6.90	6.70	0	7,400	-0.1

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-11)	-0.86	-15.03%	2,965,600	10,600	0.1	4.79 6 4.94
2 tháng (2026-01-12)	-1.25	-20.46%	6,460,900	-17,500	-0.1	4.79 6.14 4.94
3 tháng (2025-12-15)	-1.24	-20.33%	8,170,300	-2,000	-0.0	4.79 6.20 4.94
6 tháng (2025-09-15)	-2.31	-32.22%	18,941,400	-77,000	-0.5	4.79 7.17 4.94
12 tháng (2025-03-18)	-3.04	-38.48%	76,022,600	-245,564	-1.2	4.79 7.95 4.94
24 tháng (2024-03-25)	-3.91	-44.61%	216,360,700	187,721	2.2	4.79 10.91 4.94
36 tháng (2023-03-29)	0.49	11.26%	289,359,400	297,421	3.4	4.36 10.91 4.94
60 tháng (2021-04-08)	-5.99	-55.22%	529,042,100	-307,222	-6.4	3.56 15.13 4.94

CTCP Đầu Tư và Phát triển Đô Thị Dầu khí Cửu Long (ccl)

THỐNG KÊ GIAO DỊCH