Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/12/2025	6.28	182,400	6.32	6.32	6.21	800	1,400	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
15/10/2025	6.75	211,800	6.86	6.86	6.39	0	4,800	-0.0
14/10/2025	6.86	292,800	6.84	6.93	6.79	0	0	0
13/10/2025	6.85	183,100	6.80	6.87	6.71	15,000	900	0.1
10/10/2025	6.83	141,300	6.87	6.87	6.80	1,800	0	0.0
09/10/2025	6.82	136,600	6.82	6.86	6.80	0	0	0
08/10/2025	6.82	198,400	6.83	6.90	6.80	0	6,900	-0.0
07/10/2025	6.82	79,100	6.82	6.85	6.80	0	0	0
06/10/2025	6.85	208,900	6.82	6.89	6.77	14,600	0	0.1
03/10/2025	6.82	327,400	6.85	6.86	6.79	0	0	0
02/10/2025	6.86	342,800	6.95	6.95	6.83	6,900	0	0.0
01/10/2025	6.89	123,900	6.91	6.91	6.88	0	0	0
30/09/2025	6.88	351,800	6.96	6.96	6.86	0	19,100	-0.1
29/09/2025	6.97	107,700	7.03	7.03	6.96	0	0	0
26/09/2025	6.97	178,300	7.09	7.09	6.97	0	0	0
25/09/2025	7.05	141,800	7.08	7.10	7.04	0	0	0
24/09/2025	7.04	143,800	6.91	7.04	6.91	0	2,900	-0.0
23/09/2025	6.93	74,600	7	7	6.92	0	6,000	-0.0
22/09/2025	6.93	189,100	7	7.08	6.90	0	38,600	-0.3
19/09/2025	7	205,400	7.08	7.08	7	0	22,600	-0.2
18/09/2025	7.06	262,100	7.07	7.09	6.98	0	63,500	-0.4
17/09/2025	7.07	170,300	7.12	7.15	7.07	10,200	8,800	0.0
16/09/2025	7.12	191,500	7.17	7.20	7.12	0	0	0
15/09/2025	7.17	281,700	7.07	7.18	7.07	74,700	0	0.5
12/09/2025	7.07	327,400	7	7.09	6.99	76,600	1,400	0.5
11/09/2025	6.99	241,400	7	7.01	6.86	0	63,100	-0.4
10/09/2025	7.06	162,200	7.12	7.12	6.99	0	14,500	-0.1
09/09/2025	7.01	274,700	7.01	7.08	6.99	0	24,100	-0.2
08/09/2025	6.99	556,500	7.11	7.13	6.98	6,700	44,300	-0.3
05/09/2025	7.13	489,200	7.25	7.30	7.13	25,700	18,500	0.1
04/09/2025	7.20	324,200	7.17	7.30	7.13	16,700	9,200	0.1
03/09/2025	7.13	319,000	7.10	7.20	7.04	33,000	18,300	0.1
29/08/2025	7.03	433,200	6.98	7.11	6.97	13,100	25,500	-0.1
28/08/2025	6.97	417,400	7	7.02	6.96	1,000	17,300	0
27/08/2025	6.97	511,600	7.09	7.15	6.95	47,600	28,100	0.1
26/08/2025	7.04	371,000	6.91	7.07	6.90	0	28,100	-0.2
25/08/2025	6.91	474,600	7.20	7.20	6.91	6,300	83,700	-0.5
22/08/2025	7.10	1,302,900	7.40	7.50	7.04	43,200	105,100	-0.5
21/08/2025	7.56	541,900	7.61	7.70	7.40	0	40,700	-0.3
20/08/2025	7.60	732,800	7.89	7.89	7.54	19,300	26,300	-0.1
19/08/2025	7.73	1,872,500	7.49	7.97	7.49	116,800	48,700	0.5
18/08/2025	7.48	365,100	7.50	7.61	7.44	7,000	48,500	-0.3
15/08/2025	7.47	772,000	7.71	7.78	7.45	0	44,900	-0.3
14/08/2025	7.70	784,800	7.71	7.89	7.62	7,400	5,600	0.0
13/08/2025	7.71	804,100	7.71	7.75	7.56	82,400	10,900	0.5
12/08/2025	7.60	854,900	7.82	7.83	7.55	2,800	8,200	-0.0
11/08/2025	7.78	913,200	7.99	8.10	7.76	0	85,300	-0.7
08/08/2025	7.82	1,576,700	7.56	7.95	7.50	11,000	26,500	-0.1
07/08/2025	7.56	991,800	7.42	7.63	7.40	9,000	0	0.1
06/08/2025	7.37	742,300	7.33	7.48	7.31	36,300	800	0.3
05/08/2025	7.34	1,237,500	7.42	7.65	7.29	60,700	6,200	0.4
04/08/2025	7.34	427,200	7.24	7.38	7.22	61,800	0	0.5
01/08/2025	7.25	342,200	7.35	7.35	7.23	27,900	0	0.2
31/07/2025	7.35	534,500	7.29	7.39	7.23	54,300	12,900	0.3
30/07/2025	7.24	525,100	7.29	7.39	7.15	20,000	18,700	0.0
29/07/2025	7.24	1,396,500	7.69	7.76	7.24	5,000	49,500	-0.3
28/07/2025	7.60	1,523,200	7.33	7.67	7.33	62,800	3,300	0.4
25/07/2025	7.30	818,500	7.25	7.31	7.19	90,300	0	0.7
24/07/2025	7.25	448,400	7.22	7.28	7.18	29,300	0	0.2
23/07/2025	7.24	593,400	7.34	7.34	7.20	5,000	11,400	-0.0
22/07/2025	7.30	297,700	7.23	7.32	7.20	39,600	4,700	0.3
21/07/2025	7.25	621,300	7.29	7.49	7.21	13,800	9,100	0.0
18/07/2025	7.36	598,100	7.44	7.44	7.27	14,300	100	0.1
17/07/2025	7.29	838,200	7.39	7.52	7.25	24,600	12,900	0.1
16/07/2025	7.30	434,700	7.38	7.38	7.26	0	4,800	-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 (2025-11-04)	0.02	0.32%	3,069,400	16,800	0.1	6.16 6.55 6.23
2 tháng (2025-10-06)	-0.58	-8.47%	6,809,500	12,500	0.1	6.05 6.86 6.23
3 tháng (2025-09-05)	-0.86	-12.06%	11,953,100	-114,100	-0.8	6.05 7.17 6.23
6 tháng (2025-06-09)	-1.03	-14.11%	46,316,600	62,600	0.6	6.05 7.82 6.23
12 tháng (2024-12-09)	-2.68	-29.94%	91,009,000	426,021	4.5	5.69 9.43 6.23
24 tháng (2023-12-15)	-0.69	-9.92%	229,486,500	313,721	3.2	5.69 10.91 6.23
36 tháng (2022-12-20)	1.40	28.64%	284,618,500	327,421	3.5	4.26 10.91 6.23
60 tháng (2020-12-30)	-0.54	-7.93%	569,542,770	-293,412	-6.7	3.56 15.13 6.23

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

THỐNG KÊ GIAO DỊCH