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

5.76
0.01
(0.17%)
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
(2025-12-29) 		-0.40 -6.45% 3,150,200 -15,800 -0.1
5.75
6.20
5.75
2 tháng
(2025-11-28) 		-0.49 -7.79% 5,244,000 -4,000 -0.0
5.75
6.29
5.75
3 tháng
(2025-10-29) 		-0.46 -7.35% 8,460,800 -4,900 -0.0
5.75
6.55
5.75
6 tháng
(2025-07-31) 		-1.55 -21.09% 34,518,400 -155,200 -1.0
5.75
7.82
5.75
12 tháng
(2025-02-03) 		-2.26 -28.04% 81,586,800 -193,064 -0.8
5.69
8.37
5.75
24 tháng
(2024-02-07) 		-1.31 -18.44% 228,005,200 261,521 2.9
5.69
10.91
5.75
36 tháng
(2023-02-13) 		1.41 32.02% 287,268,700 294,421 3.1
4.33
10.91
5.75
60 tháng
(2021-02-22) 		-2.96 -33.80% 550,950,600 -389,122 -7.8
3.56
15.13
5.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |