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)
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
02/12/2021
13.33
 917,600 12.91 13.48 12.69 4,200 19,200 -0.3
01/12/2021
12.91
 548,100 13.25 13.25 12.87 300 0 0.0
30/11/2021
13.25
 806,100 13.18 13.70 13.18 4,100 22,900 -0.3
29/11/2021
13.18
 818,800 12.76 13.48 12.05 19,200 25,400 -0.1
26/11/2021
12.76
 1,083,900 12.54 12.91 12.05 0 31,200 -0.5
25/11/2021
12.54
 953,500 12.05 12.76 12.05 15,100 3,500 0.2
24/11/2021
12.05
 1,186,700 12.57 12.91 11.82 0 1,600 -0.0
23/11/2021
12.57
 865,100 12.61 12.61 11.75 45,500 0 0.7
22/11/2021
12.61
 1,559,400 13.55 13.55 12.61 19,000 3,500 0.3
19/11/2021
13.55
 1,759,300 14.57 14.57 13.55 0 25,900 -0.5
18/11/2021
14.57
 1,480,000 14.15 14.64 13.78 2,800 16,600 -0.3
17/11/2021
14.15
 932,400 14.38 14.61 14.08 3,500 7,900 -0.1
16/11/2021
14.38
 1,491,400 15.06 15.06 14.00 15,000 16,600 -0.0
15/11/2021
15.06
 2,181,600 14.87 15.66 14.53 18,800 31,900 -0.3
12/11/2021
14.87
 1,530,900 15.13 15.13 14.46 5,700 25,300 -0.4
11/11/2021
15.13
 1,971,500 14.64 15.59 14.61 1,300 86,000 -1.7
10/11/2021
14.64
 2,407,600 13.70 14.64 13.55 31,000 0 0.6
09/11/2021
13.70
 1,958,600 13.10 13.74 12.95 10,000 6,700 0.1
08/11/2021
13.10
 1,287,600 12.99 13.36 12.80 10,600 15,400 -0.1
05/11/2021
12.99
 1,787,800 13.25 13.40 12.80 0 71,800 -1.2
04/11/2021
13.25
 1,503,200 12.69 13.33 12.31 5,700 7,900 -0.0
03/11/2021
12.69
 2,491,800 13.63 14.38 12.69 26,000 79,200 -1.0
02/11/2021
13.63
 2,496,300 12.76 13.63 12.76 13,800 19,700 -0.1
01/11/2021
12.76
 1,381,300 12.80 13.40 12.57 21,000 18,200 0.1
29/10/2021
12.80
 1,797,900 12.87 13.10 12.61 15,000 33,300 -0.3
28/10/2021
12.87
 1,546,300 12.95 13.48 12.54 3,900 35,800 -0.6
27/10/2021
12.95
 2,049,800 13.03 13.55 12.84 8,700 20,800 -0.2
26/10/2021
13.03
 1,370,300 12.99 13.18 12.57 30,700 38,100 -0.1
25/10/2021
12.99
 1,589,200 12.42 13.29 12.12 17,000 34,200 -0.3
22/10/2021: Cổ tức tiền mặt tỉ lệ: 10%
22/10/2021
12.42
 1,776,500 12.27 12.72 11.90 0 25,600 -0.4
21/10/2021
12.27
 2,665,700 12.13 12.56 11.70 6,500 0 0.1
20/10/2021
12.13
 2,455,800 11.60 12.38 11.70 26,700 8,000 0.3
19/10/2021
11.60
 3,554,800 10.85 11.60 10.68 16,300 46,200 -0.5
18/10/2021
10.85
 782,300 11.00 11.07 10.82 5,900 23,000 -0.3
15/10/2021
11.00
 1,290,600 10.96 11.35 10.85 1,900 34,400 -0.5
14/10/2021
10.96
 1,717,400 10.50 11.03 10.50 73,700 1,500 1.1
13/10/2021
10.50
 734,200 10.36 10.68 10.36 12,200 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |