Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/06/2026	4.39	28,800	4.40	4.42	4.37	0	0	0
11/06/2026	4.40	235,700	4.28	4.42	4.28	0	0	0
10/06/2026	4.28	59,900	4.22	4.30	4.22	0	0	0
09/06/2026	4.25	51,900	4.23	4.25	4.21	0	0	0
08/06/2026	4.23	81,500	4.27	4.29	4.23	0	0	0
05/06/2026	4.30	44,600	4.30	4.30	4.27	0	0	0
04/06/2026	4.30	42,200	4.30	4.33	4.27	0	0	0
03/06/2026	4.30	84,100	4.29	4.33	4.28	0	0	0
02/06/2026	4.29	126,700	4.38	4.38	4.29	0	0	0
01/06/2026	4.38	101,600	4.31	4.38	4.29	0	0	0
29/05/2026	4.30	243,100	4.39	4.40	4.29	0	5,700	0
28/05/2026	4.39	138,800	4.38	4.46	4.34	0	0	0
27/05/2026	4.39	1,225,600	4.29	4.50	4.29	5,700	8,500	0
26/05/2026	4.61	19,500	4.60	4.63	4.59	0	2,000	0
25/05/2026	4.62	501,800	4.63	4.71	4.38	2,600	0	0
22/05/2026	4.70	76,300	4.71	4.71	4.60	4,300	0	0
21/05/2026	4.70	34,100	4.77	4.79	4.70	0	0	0
20/05/2026	4.75	70,300	4.90	4.90	4.74	300	0	0
19/05/2026	4.87	11,600	4.90	4.90	4.84	0	1,000	0
18/05/2026	4.87	53,400	4.88	4.89	4.83	0	900	0
15/05/2026	4.85	41,200	4.87	4.87	4.81	2,900	0	0
14/05/2026	4.89	15,300	4.87	4.90	4.80	0	0	0
13/05/2026	4.88	56,400	4.88	4.88	4.80	0	0	0
12/05/2026	4.88	77,200	4.88	4.90	4.83	0	0	0
11/05/2026	4.88	30,500	4.92	4.95	4.87	0	0	0
08/05/2026	4.96	131,100	4.98	4.98	4.58	0	5,900	0
07/05/2026	4.92	42,800	4.92	4.98	4.92	0	0	0
06/05/2026	4.92	39,600	4.96	4.97	4.91	700	1,300	0
05/05/2026	4.97	34,000	4.99	4.99	4.86	0	900	0
04/05/2026	4.94	53,400	4.99	5.05	4.94	800	3,200	0
29/04/2026	4.96	15,800	4.95	4.96	4.92	0	0	0
28/04/2026	4.96	62,900	4.97	4.99	4.90	3,200	0	0
24/04/2026	4.96	27,200	4.98	4.98	4.90	0	0	0
23/04/2026	4.99	90,500	4.97	4.99	4.90	0	0	0
22/04/2026	4.97	55,200	4.93	4.99	4.93	0	0	0
21/04/2026	5	31,400	5	5	4.96	0	900	0
20/04/2026	5	27,500	5	5	4.95	0	0	0
17/04/2026	5	71,500	4.98	5	4.94	0	0	0
16/04/2026	4.99	92,200	5	5	4.91	0	900	0
15/04/2026	5	37,800	5	5.02	4.97	0	0	0
14/04/2026	5	59,600	5	5	4.95	0	0	0
13/04/2026	5	119,000	4.91	5.02	4.85	0	0	0
10/04/2026	4.98	90,700	5.02	5.02	4.95	0	0	0
09/04/2026	5.02	51,800	5.05	5.05	4.96	5,100	0	0
08/04/2026	5.10	107,700	4.92	5.10	4.92	5,600	900	0
07/04/2026	4.90	72,900	4.94	4.94	4.84	0	1,900	0
06/04/2026	4.95	43,500	4.99	4.99	4.90	900	4,100	-0.0
03/04/2026	4.95	37,600	4.96	4.96	4.88	0	0	0
02/04/2026	4.96	21,200	4.99	4.99	4.92	0	0	0
01/04/2026	4.99	122,200	5.04	5.10	4.99	0	0	0
31/03/2026	4.95	55,100	4.91	5.10	4.90	0	4,000	-0.0
30/03/2026	4.91	36,200	4.90	4.91	4.88	7,300	0	0.0
27/03/2026	4.90	100,800	4.87	4.91	4.85	7,300	0	0.0
26/03/2026	4.87	101,600	4.95	4.95	4.86	0	0	0
25/03/2026	4.91	73,000	4.88	4.92	4.86	1,800	0	0.0
24/03/2026	4.88	60,200	4.94	4.94	4.84	0	12,900	-0.1
23/03/2026	4.78	271,600	4.82	4.85	4.74	0	12,900	-0.1
20/03/2026	4.88	61,900	4.87	4.90	4.87	0	0	0
19/03/2026	4.95	68,300	5	5	4.88	0	3,000	-0.0
18/03/2026	4.95	36,200	4.95	5.03	4.93	700	0	0.0
17/03/2026	5.03	57,900	5	5.03	4.95	0	0	0
16/03/2026	5.04	107,900	4.94	5.04	4.94	1,500	0	0.0
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

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 (2026-05-13)	-0.48	-9.84%	3,315,600	-2,300	0	4.23 4.89 4.39
2 tháng (2026-04-13)	-0.60	-12%	4,414,800	-10,700	0	4.23 5 4.39
3 tháng (2026-03-16)	-0.64	-12.70%	5,993,100	-20,200	-0.1	4.23 5.10 4.39
6 tháng (2025-12-15)	-1.70	-27.87%	14,207,300	-20,700	-0.1	4.23 6.20 4.39
12 tháng (2025-06-17)	-2.46	-35.86%	58,789,900	5,100	0.3	4.23 7.82 4.39
24 tháng (2024-06-24)	-6.51	-59.66%	172,883,100	-437,279	-3.7	4.23 10.91 4.39
36 tháng (2023-06-28)	-1.71	-27.93%	279,255,100	252,121	3.2	4.23 10.91 4.39
60 tháng (2021-07-08)	-4.15	-48.53%	506,055,200	92,878	-1.2	3.56 15.13 4.39

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

THỐNG KÊ GIAO DỊCH