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

4.94
0.08
(1.65%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
7.92
 94,700 7.83 7.94 7.83 0 400 -0.0
29/07/2022
7.83
 63,800 7.86 7.97 7.83 4,200 0 0.0
28/07/2022
7.86
 89,000 7.67 7.93 7.67 2,300 200 0.0
27/07/2022
7.67
 28,200 7.61 7.71 7.56 1,500 100 0.0
26/07/2022
7.61
 48,900 7.63 7.67 7.61 500 0 0.0
25/07/2022
7.63
 82,000 7.85 7.92 7.61 2,000 2,200 -0.0
22/07/2022
7.85
 65,500 7.94 7.94 7.85 0 17,100 0.0
21/07/2022
7.94
 45,800 7.98 8.01 7.91 1,600 100 0.0
20/07/2022
7.98
 133,600 7.93 8.02 7.93 2,200 0 0.0
19/07/2022
7.93
 56,500 7.95 7.98 7.86 200 2,100 -0.0
18/07/2022
7.95
 85,400 7.92 7.99 7.87 900 1,900 -0.0
15/07/2022
7.92
 102,800 7.83 8.26 7.83 100 800 -0.0
14/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
14/07/2022
7.83
 59,300 7.68 7.88 7.81 2,000 300 0.0
13/07/2022
7.68
 171,200 7.68 7.83 7.60 1,600 200 0.0
12/07/2022
7.68
 122,400 7.40 7.72 7.42 3,000 0 0.0
11/07/2022
7.40
 79,600 7.42 7.53 7.40 900 800 0.0
08/07/2022
7.42
 84,400 7.14 7.53 7.30 6,900 200 0.0
07/07/2022
7.14
 40,000 7.08 7.37 7.04 2,300 1,100 0.0
06/07/2022
7.08
 57,000 7.19 7.23 7.08 1,700 0 0.0
05/07/2022
7.19
 112,100 7.39 7.39 7.19 1,800 0 0.0
04/07/2022
7.39
 129,900 7.42 7.52 7.27 2,100 0 0.0
01/07/2022
7.42
 68,300 7.57 7.57 7.23 0 4,900 -0.0
30/06/2022
7.57
 240,500 7.91 7.98 7.36 0 8,000 -0.1
29/06/2022
7.91
 95,400 7.91 7.91 7.64 0 2,800 -0.0
28/06/2022
7.91
 127,900 7.75 7.91 7.60 1,100 6,400 -0.1
27/06/2022
7.75
 394,200 7.31 7.79 7.11 5,200 800 0.0
24/06/2022
7.31
 199,400 7.42 7.44 7.22 700 7,400 -0.1
23/06/2022
7.42
 275,900 6.93 7.42 6.88 0 17,100 -0.2
22/06/2022
6.93
 915,600 6.48 6.93 6.51 100 21,000 -0.2
21/06/2022
6.48
 676,000 6.06 6.48 5.65 8,000 1,700 0.1
20/06/2022
6.06
 204,500 6.51 6.51 6.06 200 3,500 -0.0
17/06/2022
6.51
 218,100 6.72 6.72 6.32 400 7,700 -0.1
16/06/2022
6.72
 225,500 6.72 6.99 6.60 1,700 2,300 -0.0
15/06/2022
6.72
 207,700 7.12 7.30 6.63 1,000 15,800 -0.1
14/06/2022
7.12
 156,000 7.21 7.21 6.84 1,800 9,100 -0.1
13/06/2022
7.21
 254,400 7.75 7.75 7.21 100 17,000 -0.2
10/06/2022
7.75
 91,000 7.75 7.75 7.64 3,800 0 0.0
09/06/2022
7.75
 123,300 7.72 7.83 7.68 7,700 0 0.1
08/06/2022
7.72
 271,800 7.53 7.72 7.48 12,100 0 0.1
07/06/2022
7.53
 128,800 7.60 7.64 7.45 1,200 6,500 -0.1
06/06/2022
7.60
 99,500 7.64 7.79 7.57 2,300 1,800 0.0
03/06/2022
7.64
 117,800 7.79 7.91 7.53 0 3,500 -0.0
02/06/2022
7.79
 104,900 8.06 8.13 7.79 0 12,600 -0.1
01/06/2022
8.06
 174,700 8.21 8.24 7.87 0 10,400 -0.1
31/05/2022
8.21
 153,100 8.24 8.32 8.09 3,000 1,900 0.0
30/05/2022
8.24
 181,600 8.09 8.24 7.91 7,100 0 0.1
27/05/2022
8.09
 272,700 7.91 8.17 7.91 11,200 0 0.1
26/05/2022
7.91
 206,000 7.87 7.98 7.83 19,600 0 0.2
25/05/2022
7.87
 270,700 7.51 7.91 7.53 11,400 0 0.1
24/05/2022
7.51
 105,700 7.51 7.64 7.45 0 4,600 -0.0
23/05/2022
7.51
 178,200 7.72 7.79 7.45 1,800 8,200 -0.1
20/05/2022
7.72
 231,700 7.64 7.83 7.53 1,200 6,600 -0.1
19/05/2022
7.64
 195,300 7.72 7.72 7.38 7,500 1,600 0.1
18/05/2022
7.72
 165,000 7.72 7.91 7.64 4,700 1,600 0.0
17/05/2022
7.72
 179,500 7.23 7.72 7.23 5,000 0 0.1
16/05/2022
7.23
 158,800 7.08 7.57 7.08 7,400 3,700 0.0
13/05/2022
7.08
 298,300 7.60 7.83 7.08 3,900 3,900 -0.0
12/05/2022
7.60
 214,300 7.94 8.06 7.53 0 9,000 -0.1
11/05/2022
7.94
 347,900 7.45 7.94 7.53 6,900 200 0.1
10/05/2022
7.45
 214,500 7.94 7.94 7.39 6,500 1,200 0.1
09/05/2022
7.94
 206,900 8.51 8.51 7.94 800 5,000 -0.0
06/05/2022
8.51
 178,800 8.85 8.85 8.36 1,700 4,100 -0.0
05/05/2022
8.85
 88,400 8.96 9.03 8.73 0 10,500 -0.1
04/05/2022
8.96
 165,000 9.11 9.11 8.81 0 5,700 -0.1
29/04/2022
9.11
 220,700 9.07 9.19 8.88 10,200 200 0.1
28/04/2022
9.07
 172,800 9.07 9.26 8.96 0 7,600 -0.1
27/04/2022
9.07
 191,500 8.88 9.11 8.70 500 19,100 -0.2
26/04/2022
8.88
 318,000 8.36 8.88 7.98 30,000 0 0.3
25/04/2022
8.36
 274,800 8.73 9.07 8.28 4,400 4,100 0.0
22/04/2022
8.73
 429,900 8.62 9.15 8.62 9,000 300 0.1
21/04/2022
8.62
 564,400 9.19 9.19 8.55 39,100 0 0.5
20/04/2022
9.19
 374,900 9.86 9.94 9.19 20,800 0 0.3
19/04/2022
9.86
 329,200 10.16 10.43 9.86 300 100 0.0
18/04/2022
10.16
 647,500 10.88 10.88 10.13 500 2,600 -0.0
15/04/2022
10.88
 193,500 11.18 11.22 10.69 2,200 0 0.0
14/04/2022
11.18
 174,900 11.33 11.52 10.54 0 6,000 -0.1
13/04/2022
11.33
 357,000 10.99 11.41 10.65 400 12,800 -0.2
12/04/2022
10.99
 414,700 11.56 11.56 10.95 600 40,100 -0.6
08/04/2022
11.56
 539,400 11.82 11.82 11.37 100 32,900 -0.5
07/04/2022
11.82
 310,000 12.01 12.05 11.75 0 28,800 -0.5
06/04/2022
12.01
 543,800 12.05 12.05 11.67 5,100 13,700 -0.1
05/04/2022
12.05
 434,700 11.93 12.20 11.82 10,500 0 0.2
04/04/2022
11.93
 325,500 11.97 12.12 11.86 2,500 100 0.0
01/04/2022
11.97
 331,700 11.86 12.05 11.67 3,800 3,400 0.0
31/03/2022
11.86
 564,300 12.08 12.23 11.78 0 49,000 -0.8
30/03/2022
12.08
 519,300 12.57 12.57 12.05 8,800 24,700 -0.3
29/03/2022
12.57
 568,600 12.23 12.57 12.23 19,100 0 0.3
28/03/2022
12.23
 520,000 12.61 12.61 12.08 7,700 17,600 -0.2
25/03/2022
12.61
 760,000 12.35 12.65 12.35 41,900 100 0.7
24/03/2022
12.35
 543,900 12.23 12.42 12.05 27,400 0 0.4
23/03/2022
12.23
 688,600 12.50 12.57 12.23 6,500 1,500 0.1
22/03/2022
12.50
 574,600 12.65 12.76 12.46 0 23,200 -0.4
21/03/2022
12.65
 1,197,700 12.39 12.72 12.46 11,400 1,300 0.2
18/03/2022
12.39
 569,200 12.05 12.39 12.05 30,100 0 0.5
17/03/2022
12.05
 439,100 12.05 12.23 12.01 0 4,700 -0.1
16/03/2022
12.05
 290,900 12.08 12.27 12.01 0 12,900 -0.2
15/03/2022
12.08
 367,000 11.75 12.08 11.56 21,300 1,700 0.3
14/03/2022
11.75
 701,900 11.97 11.97 11.41 3,400 12,400 -0.1
11/03/2022
11.97
 595,200 12.35 12.35 11.93 100 400 -0.0
10/03/2022
12.35
 537,900 12.23 12.57 12.27 12,400 100 0.2

Chính sách bảo mật | Điều khoản sử dụng |