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

5
0.06
(1.21%)
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)
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
18/02/2021
8.80
 2,351,200 8.26 8.83 8.51 72,300 20,000 0.6
17/02/2021
8.26
 589,800 7.73 8.26 8.09 8,900 0 0.1
09/02/2021
7.73
 1,451,600 7.24 7.73 7.09 7,400 8,600 -0.0
08/02/2021
7.24
 782,800 7.02 7.48 7.09 1,000 14,000 -0.1
05/02/2021
7.02
 438,500 7.09 7.31 6.92 12,700 4,200 0.1
04/02/2021
7.09
 407,200 7.09 7.24 6.99 8,500 5,900 0.0
03/02/2021
7.09
 590,400 6.81 7.27 6.80 18,900 26,200 -0.1
02/02/2021
6.81
 448,400 6.80 6.95 6.38 21,100 47,700 -0.2
01/02/2021
6.80
 450,800 7.31 7.66 6.80 3,200 24,200 -0.2
29/01/2021
7.31
 683,800 6.99 7.48 6.53 3,200 20,800 -0.2
28/01/2021
6.99
 953,000 7.52 7.52 6.99 13,600 9,700 0.0
27/01/2021
7.52
 761,700 7.59 7.87 7.09 21,500 27,900 -0.1
26/01/2021
7.59
 854,100 7.73 8.16 7.38 21,200 4,100 0.2
25/01/2021
7.73
 865,000 7.24 7.73 7.24 14,400 100 0.2
22/01/2021
7.24
 495,900 7.52 7.77 7.16 500 19,000 -0.2
21/01/2021
7.52
 515,900 7.06 7.52 7.02 5,800 1,500 0.0
20/01/2021
7.06
 1,178,500 7.41 7.41 6.90 0 13,000 -0.1
19/01/2021
7.41
 619,700 7.95 7.95 7.41 0 4,300 -0.0
18/01/2021
7.95
 451,500 7.91 8.23 7.80 8,600 80,700 -0.8
15/01/2021
7.91
 859,600 7.41 7.91 7.59 47,200 0 0.5
14/01/2021
7.41
 704,700 7.31 7.52 7.09 3,600 0 0.0
13/01/2021
7.31
 838,100 7.24 7.55 7.24 14,800 0 0.2
12/01/2021
7.24
 459,100 7.27 7.27 7.09 9,800 20,800 -0.1
11/01/2021
7.27
 488,300 7.27 7.38 7.24 2,400 900 0.0
08/01/2021
7.27
 571,500 7.31 7.48 7.16 12,200 0 0.1
07/01/2021
7.31
 495,900 7.09 7.45 7.02 15,400 700 0.1
06/01/2021
7.09
 633,200 7.24 7.31 7.09 5,400 700 0.0
05/01/2021
7.24
 608,300 7.24 7.41 7.04 16,600 1,500 0.2
04/01/2021
7.24
 503,400 6.88 7.34 6.82 17,600 0 0.2
31/12/2020
6.88
 840,400 6.81 6.95 6.53 21,840 2,750 0.2
30/12/2020
6.81
 976,070 6.94 7.38 6.79 9,610 3,190 0.1
29/12/2020
6.94
 972,820 6.49 6.94 6.60 24,710 340 0.2
28/12/2020
6.49
 1,173,320 6.07 6.49 6.17 20,610 1,540 0.2
25/12/2020
6.07
 540,930 5.68 6.07 5.68 14,670 3,350 0.1
24/12/2020
5.68
 580,750 5.96 6.03 5.55 4,750 8,970 -0.0
23/12/2020
5.96
 530,470 6.32 6.38 5.96 4,040 6,590 -0.0
22/12/2020
6.32
 558,100 6.41 6.41 6.27 12,460 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |