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

5.02
0.08
(1.62%)
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)
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
13/07/2021
7.66
 297,500 7.80 7.95 7.59 8,500 1,900 0.1
12/07/2021
7.80
 597,200 8.23 8.23 7.66 13,800 6,700 0.1
09/07/2021
8.23
 252,000 8.55 8.62 8.16 4,800 24,000 -0.2
08/07/2021
8.55
 230,100 8.51 8.73 8.44 200 16,700 -0.1
07/07/2021
8.51
 357,100 8.51 8.73 8.30 17,000 1,800 0.2
06/07/2021
8.51
 529,700 9.01 9.01 8.51 2,400 2,500 -0.0
05/07/2021
9.01
 645,400 9.26 9.26 8.87 0 24,200 -0.2
02/07/2021
9.26
 309,200 9.43 9.43 9.22 0 0 0
01/07/2021
9.43
 368,900 9.36 9.51 9.22 5,700 1,400 0.1
30/06/2021
9.36
 311,900 9.40 9.58 9.33 300 3,600 -0.0
29/06/2021
9.40
 154,000 9.33 9.58 9.33 2,900 1,400 0.0
28/06/2021
9.33
 340,300 9.26 9.51 9.22 21,200 0 0.3
25/06/2021
9.26
 467,500 9.36 9.40 9.19 900 5,100 -0.1
24/06/2021
9.36
 539,300 9.51 9.58 9.22 600 9,100 -0.1
23/06/2021
9.51
 424,600 9.61 9.68 9.43 1,500 200 0.0
22/06/2021
9.61
 590,000 9.90 10.00 9.43 4,400 14,500 -0.1
21/06/2021
9.90
 486,900 9.90 10.22 9.72 300 12,100 -0.2
18/06/2021
9.90
 797,600 9.90 10.29 9.90 0 46,300 -0.7
17/06/2021
9.90
 311,800 9.97 9.97 9.65 1,500 4,300 -0.0
16/06/2021
9.97
 952,700 9.36 10.00 9.36 5,100 1,100 0.1
15/06/2021
9.36
 294,500 9.33 9.40 9.19 0 0 0
14/06/2021
9.33
 252,100 9.47 9.65 9.22 3,600 3,300 0.0
11/06/2021
9.47
 284,400 9.47 9.72 9.26 9,700 200 0.1
10/06/2021
9.47
 408,800 9.29 9.47 9.04 6,200 3,200 0.0
09/06/2021
9.29
 525,100 9.43 9.43 8.90 14,900 4,600 0.1
08/06/2021
9.43
 377,000 10.07 10.14 9.43 1,100 13,100 -0.2
07/06/2021
10.07
 924,600 9.65 10.32 9.86 3,000 25,200 -0.3
04/06/2021
9.65
 1,321,200 9.04 9.65 9.04 45,400 0 0.6
03/06/2021
9.04
 266,200 8.83 9.19 8.94 7,300 0 0.1
02/06/2021
8.83
 254,400 8.87 8.87 8.76 300 0 0.0
01/06/2021
8.87
 381,500 9.01 9.01 8.73 0 7,500 -0.1
31/05/2021
9.01
 299,400 9.08 9.08 8.80 100 11,700 -0.1
28/05/2021
9.08
 242,700 9.19 9.22 9.04 0 12,700 -0.2
27/05/2021
9.19
 288,700 9.33 9.47 9.08 0 2,900 -0.0
26/05/2021
9.33
 619,600 9.12 9.36 9.01 100 11,500 -0.1
25/05/2021
9.12
 238,200 9.08 9.22 9.04 6,100 0 0.1
24/05/2021
9.08
 292,600 8.76 9.26 8.80 19,500 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |