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)
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
12/10/2021
10.36
 666,100 10.39 10.50 10.29 10,400 3,500 0.1
11/10/2021
10.39
 691,800 10.43 10.57 10.39 48,600 5,000 0.2
08/10/2021
10.43
 1,107,000 10.46 10.85 10.43 0 16,200 -0.2
07/10/2021
10.46
 781,300 10.50 10.64 10.36 7,800 7,700 0.0
06/10/2021
10.50
 967,100 10.07 10.61 10.11 23,500 900 0.3
05/10/2021
10.07
 520,700 10.07 10.14 9.97 0 2,300 -0.0
04/10/2021
10.07
 910,800 9.72 10.11 9.79 17,300 13,400 0.1
01/10/2021
9.72
 670,500 9.93 10.07 9.72 4,700 0 0.1
30/09/2021
9.93
 456,900 10.07 10.29 9.90 0 17,700 -0.3
29/09/2021
10.07
 505,600 9.93 10.14 9.79 0 23,400 -0.3
28/09/2021
9.93
 1,188,300 9.72 10.00 9.43 30,400 400 0.4
27/09/2021
9.72
 1,403,800 10.43 10.50 9.72 2,100 53,600 -0.7
24/09/2021
10.43
 544,900 10.50 10.64 10.29 1,000 11,200 -0.1
23/09/2021
10.50
 1,747,900 10.85 11.46 10.50 300 25,900 -0.4
22/09/2021
10.85
 1,971,200 10.14 10.85 10.14 39,000 3,300 0.5
21/09/2021
10.14
 999,900 10.22 10.22 9.75 8,000 31,000 -0.3
20/09/2021
10.22
 885,000 10.32 10.64 10.04 1,100 23,900 -0.3
17/09/2021
10.32
 794,900 10.11 10.50 10.07 35,800 500 0.5
16/09/2021
10.11
 373,900 10.07 10.25 9.93 31,400 0 0.4
15/09/2021
10.07
 799,300 9.79 10.14 9.47 28,600 0 0.4
14/09/2021
9.79
 1,202,500 10.29 10.32 9.79 2,400 7,000 -0.1
13/09/2021
10.29
 772,000 10.64 10.71 10.22 0 21,900 -0.3
10/09/2021
10.64
 1,433,000 10.61 10.89 10.57 15,200 8,000 0.1
09/09/2021
10.61
 1,168,500 9.93 10.61 9.93 47,400 200 0.7
08/09/2021
9.93
 1,147,800 10.14 10.22 9.79 10,300 35,500 -0.4
07/09/2021
10.14
 1,842,700 10.78 10.96 10.04 5,000 31,000 -0.4
06/09/2021
10.78
 1,472,800 10.11 10.78 10.46 36,000 3,500 0.5
01/09/2021
10.11
 1,960,000 9.47 10.11 9.47 8,700 3,600 0.1
31/08/2021
9.47
 750,200 9.61 9.79 9.47 0 34,600 -0.5
30/08/2021
9.61
 933,000 9.01 9.61 9.08 100 34,100 -0.5
27/08/2021
9.01
 555,600 8.73 9.04 8.55 38,100 0 0.5
26/08/2021
8.73
 561,600 8.80 9.12 8.55 10,200 2,800 0.1
25/08/2021
8.80
 578,400 8.76 8.83 8.51 27,600 0 0.3
24/08/2021
8.76
 718,600 8.94 8.94 8.51 61,400 1,200 0.7
23/08/2021
8.94
 1,448,100 9.58 9.58 8.94 31,200 3,000 0.4
20/08/2021
9.58
 1,681,400 10.00 10.29 9.33 6,000 26,400 -0.3
19/08/2021
10.00
 685,100 9.90 10.07 9.65 24,000 0 0.3
18/08/2021
9.90
 628,100 9.79 10.07 9.33 23,900 0 0.3
17/08/2021
9.79
 884,500 10.14 10.14 9.75 7,700 16,700 -0.1
16/08/2021
10.14
 1,697,500 9.58 10.18 9.65 20,700 18,000 0.0
13/08/2021
9.58
 599,000 9.68 9.68 9.29 2,900 20,100 -0.2
12/08/2021
9.68
 1,433,700 9.65 10.00 9.29 1,000 27,800 -0.4
11/08/2021
9.65
 1,936,900 9.01 9.65 9.29 7,400 12,100 -0.1
10/08/2021
9.01
 625,200 9.01 9.15 8.90 4,100 2,800 0.0
09/08/2021
9.01
 773,700 8.76 9.04 8.76 11,900 700 0.1
06/08/2021
8.76
 547,800 8.76 9.08 8.69 14,400 300 0.2
05/08/2021
8.76
 335,800 8.76 8.87 8.51 7,100 0 0.1
04/08/2021
8.76
 740,700 8.58 8.94 8.41 6,400 0 0.1
03/08/2021
8.58
 371,400 8.44 8.76 8.44 7,300 200 0.1
02/08/2021
8.44
 322,300 8.51 8.58 8.37 400 0 0.0
30/07/2021
8.51
 280,200 8.30 8.62 8.23 9,500 0 0.1
29/07/2021
8.30
 225,300 8.30 8.30 8.16 8,400 0 0.1
28/07/2021
8.30
 429,900 8.51 8.58 8.16 1,000 900 0.0
27/07/2021
8.51
 318,500 8.58 8.73 8.37 3,300 7,700 -0.1
26/07/2021
8.58
 335,200 8.41 8.65 8.16 3,400 0 0.0
23/07/2021
8.41
 517,100 8.58 8.80 8.41 1,300 11,400 -0.1
22/07/2021
8.58
 619,000 8.05 8.58 7.98 3,400 1,600 0.0
21/07/2021
8.05
 182,400 8.02 8.26 8.02 5,300 12,100 -0.1
20/07/2021
8.02
 306,000 7.66 8.02 7.73 3,400 11,300 -0.1
19/07/2021
7.66
 400,800 8.05 8.05 7.52 1,500 3,500 -0.0
16/07/2021
8.05
 288,300 7.80 8.16 7.84 4,400 13,100 -0.1
15/07/2021
7.80
 160,900 7.59 7.80 7.52 11,600 200 0.1
14/07/2021
7.59
 154,800 7.66 7.80 7.55 3,200 10,800 -0.1

Chính sách bảo mật | Điều khoản sử dụng |