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

6.28
0.05
(0.80%)
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
(2025-11-05) 		0 0% 2,925,300 1,000 0.0
6.16
6.55
6.28
2 tháng
(2025-10-06) 		-0.62 -9.05% 6,909,100 12,500 0.1
6.05
6.86
6.28
3 tháng
(2025-09-08) 		-0.76 -10.87% 11,563,500 -121,300 -0.9
6.05
7.17
6.28
6 tháng
(2025-06-09) 		-1.07 -14.66% 46,416,200 62,600 0.6
6.05
7.82
6.28
12 tháng
(2024-12-10) 		-2.79 -30.93% 90,364,000 424,321 4.5
5.69
9.43
6.28
24 tháng
(2023-12-18) 		-0.66 -9.64% 229,392,600 313,721 3.2
5.69
10.91
6.28
36 tháng
(2022-12-21) 		1.58 34.08% 284,604,300 327,421 3.5
4.26
10.91
6.28
60 tháng
(2020-12-31) 		-0.65 -9.46% 568,666,300 -299,832 -6.8
3.56
15.13
6.28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/03/2022
12.23
 1,006,600 12.20 12.35 11.59 1,400 3,800 -0.0
08/03/2022
12.20
 743,900 12.35 12.46 12.16 15,600 2,600 0.2
07/03/2022
12.35
 845,500 12.80 12.80 12.12 13,600 1,600 0.2
04/03/2022
12.80
 753,000 12.87 12.95 12.46 0 11,100 -0.2
03/03/2022
12.87
 1,246,500 12.50 13.03 12.72 0 34,700 -0.6
02/03/2022
12.50
 1,940,500 11.71 12.50 11.75 9,500 600 0.1
01/03/2022
11.71
 493,800 11.41 11.78 11.41 18,500 0 0.3
28/02/2022
11.41
 421,900 11.52 11.59 11.37 600 2,000 -0.0
25/02/2022
11.52
 359,800 11.37 11.63 11.41 16,900 1,400 0.2
24/02/2022
11.37
 1,041,400 11.78 11.86 10.99 5,700 11,400 -0.1
23/02/2022
11.78
 454,400 11.71 11.90 11.59 18,200 0 0.3
22/02/2022
11.71
 409,000 12.05 12.05 11.52 2,000 10,600 -0.1
21/02/2022
12.05
 513,000 11.97 12.20 11.97 900 3,600 -0.0
18/02/2022
11.97
 453,900 11.67 12.01 11.52 14,200 0 0.2
17/02/2022
11.67
 354,200 11.67 11.82 11.56 500 0 0.0
16/02/2022
11.67
 334,100 11.29 11.82 11.33 15,900 400 0.2
15/02/2022
11.29
 262,600 11.29 11.29 11.14 2,300 1,000 0.0
14/02/2022
11.29
 255,000 11.41 11.41 11.14 6,200 2,100 0.1
11/02/2022
11.41
 175,800 11.44 11.44 11.29 1,800 500 0.0
10/02/2022
11.44
 275,700 11.44 11.67 11.37 0 15,200 -0.2
09/02/2022
11.44
 305,000 11.26 11.56 10.92 4,700 2,400 0.0
08/02/2022
11.26
 313,200 11.03 11.59 11.07 10,000 6,300 0.1
07/02/2022
11.03
 197,000 10.31 11.03 10.54 19,500 4,000 0.2
28/01/2022
10.31
 500,400 10.69 10.92 9.98 800 8,200 -0.1
27/01/2022
10.69
 265,400 10.99 10.99 10.54 0 0 0
26/01/2022
10.99
 267,100 11.22 11.59 10.99 0 2,500 0
25/01/2022
11.22
 280,800 11.14 11.37 10.84 31,500 6,900 0.4
24/01/2022
11.14
 554,500 11.97 11.97 11.14 700 24,000 -0.4
21/01/2022
11.97
 391,200 12.23 12.27 11.75 0 34,400 -0.5
20/01/2022
12.23
 479,700 11.59 12.27 11.59 300 51,300 -0.8
19/01/2022
11.59
 550,400 10.84 11.59 10.73 33,100 1,900 0.5
18/01/2022
10.84
 625,400 11.97 11.97 10.77 32,600 800 0.5
17/01/2022
11.97
 208,500 12.23 12.57 11.75 400 2,100 -0.0
14/01/2022
12.23
 800,100 11.82 12.42 11.11 47,900 15,700 0.5
13/01/2022
11.82
 1,583,700 12.69 12.80 11.82 8,000 300 0.1
12/01/2022
12.69
 1,751,000 13.55 13.55 12.61 600 4,500 -0.1
11/01/2022
13.55
 1,192,300 13.78 13.93 13.25 18,800 900 0.3
10/01/2022
13.78
 1,890,200 14.53 14.61 13.78 400 5,400 -0.1
07/01/2022
14.53
 1,682,900 14.08 14.68 14.15 4,600 10,100 -0.1
06/01/2022
14.08
 1,479,500 13.74 14.15 13.51 900 2,600 -0.0
05/01/2022
13.74
 1,391,300 13.44 14.19 13.18 300 9,400 -0.2
04/01/2022
13.44
 776,500 13.10 13.93 13.10 11,600 8,200 0.1
31/12/2021
13.10
 1,595,000 13.59 13.59 12.91 500 16,000 -0.3
30/12/2021
13.59
 1,026,900 13.82 13.93 13.55 13,300 0 0.2
29/12/2021
13.82
 1,122,300 14.27 14.64 13.70 10,000 6,400 0.1
28/12/2021
14.27
 1,475,900 14.04 14.53 14.08 16,300 8,800 0.1
27/12/2021
14.04
 1,225,000 14.42 14.42 13.55 0 29,500 -0.5
24/12/2021
14.42
 1,215,900 15.02 15.06 14.23 6,000 24,600 -0.4
23/12/2021
15.02
 2,493,400 14.49 15.32 13.78 0 0 0
22/12/2021
14.49
 2,721,900 13.55 14.49 13.59 38,300 500 0.7
21/12/2021
13.55
 1,130,200 13.36 13.85 13.10 32,200 200 0.6
20/12/2021
13.36
 1,213,300 13.70 14.00 13.33 0 4,500 -0.1
17/12/2021
13.70
 1,271,800 14.12 14.46 13.67 100 33,400 -0.6
16/12/2021
14.12
 1,454,700 13.74 14.15 13.44 100 2,100 -0.0
15/12/2021
13.74
 1,049,700 13.59 14.19 13.59 1,900 3,500 -0.0
14/12/2021
13.59
 1,122,700 13.67 14.04 13.44 400 16,000 -0.3
13/12/2021
13.67
 1,381,200 12.80 13.67 12.95 37,500 400 0.7
10/12/2021
12.80
 560,500 13.03 13.06 12.76 3,500 1,500 0.0
09/12/2021
13.03
 609,600 12.65 13.03 12.50 7,600 400 0.1
08/12/2021
12.65
 477,400 12.72 13.10 12.65 200 400 -0.0
07/12/2021
12.72
 636,900 12.16 12.76 12.12 5,700 4,200 0.0
06/12/2021
12.16
 604,700 12.76 12.76 12.16 5,000 100 0.1
03/12/2021
12.76
 813,500 13.33 13.55 12.65 1,400 4,100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |