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)
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
21/05/2021
8.76
 516,600 8.83 9.08 8.58 13,300 284,400 -3.4
20/05/2021
8.83
 357,500 8.97 9.01 8.80 0 9,700 -0.1
19/05/2021
8.97
 403,200 9.15 9.15 8.97 0 7,600 -0.1
18/05/2021
9.15
 241,800 9.40 9.40 9.08 0 16,500 -0.2
17/05/2021
9.40
 262,000 9.47 9.58 9.26 300 17,000 -0.2
14/05/2021
9.47
 616,100 9.19 9.58 9.12 2,300 4,400 -0.0
13/05/2021
9.19
 268,600 9.19 9.40 9.12 9,200 0 0.1
12/05/2021
9.19
 284,300 9.01 9.22 8.90 21,700 0 0.3
11/05/2021
9.01
 571,200 9.08 9.33 8.87 11,800 4,900 0.1
10/05/2021
9.08
 522,900 9.01 9.36 8.80 100 10,300 -0.1
07/05/2021
9.01
 327,200 9.26 9.26 9.01 0 11,000 -0.1
06/05/2021
9.26
 255,800 9.29 9.47 9.22 1,600 0 0.0
05/05/2021
9.29
 360,300 9.15 9.43 9.12 13,300 1,000 0.2
04/05/2021
9.15
 230,100 9.22 9.22 8.83 0 19,000 -0.2
29/04/2021
9.22
 177,200 9.36 9.72 9.19 300 29,000 -0.4
28/04/2021
9.36
 282,700 9.19 9.72 9.19 0 5,200 -0.1
27/04/2021
9.19
 407,800 9.22 9.36 9.08 21,200 1,000 0.3
26/04/2021
9.22
 634,400 9.65 9.72 9.15 0 51,100 -0.7
23/04/2021
9.65
 536,900 9.04 9.65 8.73 28,100 300 0.3
22/04/2021
9.04
 991,300 9.61 9.65 9.01 10,400 32,300 -0.3
20/04/2021
9.61
 500,300 9.79 10.04 9.51 10,300 17,400 -0.1
19/04/2021
9.79
 671,000 9.75 9.90 9.29 10,300 600 0.1
16/04/2021
9.75
 716,000 10.11 10.18 9.51 14,000 7,000 0.1
15/04/2021
10.11
 946,200 10.46 10.50 9.93 5,900 14,300 -0.1
14/04/2021
10.46
 693,500 10.50 10.50 9.97 14,700 11,000 0.1
13/04/2021
10.50
 733,400 10.89 11.00 10.43 12,400 6,500 0.1
12/04/2021
10.89
 635,000 10.89 11.00 10.57 5,700 16,000 -0.2
09/04/2021
10.89
 527,700 10.85 11.07 10.82 1,700 4,500 -0.0
08/04/2021
10.85
 495,000 11.21 11.21 10.85 5,600 8,600 -0.0
07/04/2021
11.21
 722,100 11.07 11.35 11.07 3,500 0 0.1
06/04/2021
11.07
 1,374,300 10.36 11.07 10.36 8,600 11,200 -0.0
05/04/2021
10.36
 784,200 10.14 10.43 10.14 1,200 99,900 -1.4
02/04/2021
10.14
 515,700 10.07 10.39 10.07 300 143,200 -2.0
01/04/2021
10.07
 364,200 10.07 10.25 10.00 4,900 96,300 -1.3
31/03/2021
10.07
 710,600 9.82 10.36 9.15 11,800 5,200 0.1
30/03/2021
9.82
 413,700 10.07 10.22 9.82 2,200 12,900 -0.2
29/03/2021
10.07
 459,800 9.65 10.07 9.72 19,500 0 0.3
26/03/2021
9.65
 714,600 9.43 9.79 9.22 23,100 7,400 0.2
25/03/2021
9.43
 641,200 9.90 9.90 9.36 0 15,100 -0.2
24/03/2021
9.90
 1,217,500 10.36 10.36 9.65 400 35,300 -0.5
23/03/2021
10.36
 811,900 10.71 10.71 10.29 14,600 29,300 -0.2
22/03/2021
10.71
 520,700 10.78 10.85 10.57 3,200 6,700 -0.1
19/03/2021
10.78
 641,900 10.71 11.00 10.57 3,500 6,300 -0.0
18/03/2021
10.71
 541,700 10.75 10.96 10.50 100 9,300 -0.1
17/03/2021
10.75
 523,100 10.43 10.85 10.29 10,400 4,000 0.1
16/03/2021
10.43
 591,700 10.53 10.57 10.07 6,900 100 0.1
15/03/2021
10.53
 617,800 10.18 10.64 10.18 17,400 22,200 -0.1
12/03/2021
10.18
 763,300 10.46 10.46 10.04 14,100 13,700 0.0
11/03/2021
10.46
 551,800 10.29 10.64 10.25 35,700 18,300 0.3
10/03/2021
10.29
 605,800 10.61 11.00 9.90 15,700 35,700 -0.3
09/03/2021
10.61
 1,361,700 9.93 10.61 9.79 115,200 200 1.7
08/03/2021
9.93
 1,550,800 9.29 9.93 9.29 103,700 27,000 1.0
05/03/2021
9.29
 737,900 9.29 9.33 8.90 52,300 67,800 -0.2
04/03/2021
9.29
 780,100 9.43 9.47 8.94 7,000 0 0.1
03/03/2021
9.43
 798,500 9.54 9.54 9.26 23,800 100 0.3
02/03/2021
9.54
 569,900 9.72 9.72 9.43 76,500 30,500 0.6
01/03/2021
9.72
 592,500 9.79 9.93 9.43 13,200 16,100 -0.0
26/02/2021
9.79
 1,279,600 9.36 9.79 8.90 17,600 5,600 0.2
25/02/2021
9.36
 1,037,000 9.22 9.58 8.94 10,600 16,200 -0.1
24/02/2021
9.22
 895,500 9.36 9.90 9.01 20,600 29,100 -0.1
23/02/2021
9.36
 1,374,600 8.76 9.36 8.58 22,400 1,400 0.3
22/02/2021
8.76
 964,600 8.87 9.08 8.51 28,800 6,500 0.3
19/02/2021
8.87
 641,700 8.80 9.22 8.51 21,000 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |