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

4.38
-0.02
(-0.45%)
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
(2026-05-20) 		-0.35 -7.37% 3,555,800 -3,300 0
4.23
4.75
4.38
2 tháng
(2026-04-20) 		-0.60 -12% 4,452,800 -9,800 0
4.23
5
4.38
3 tháng
(2026-03-23) 		-0.38 -7.95% 6,079,000 -19,400 -0.1
4.23
5.10
4.38
6 tháng
(2025-12-22) 		-1.75 -28.46% 14,144,600 -36,400 -0.2
4.23
6.20
4.38
12 tháng
(2025-06-24) 		-2.44 -35.67% 58,354,000 3,800 0.3
4.23
7.82
4.38
24 tháng
(2024-07-01) 		-5.28 -54.55% 165,641,200 -268,579 -2.0
4.23
10.39
4.38
36 tháng
(2023-07-05) 		-1.68 -27.63% 279,066,400 252,121 3.2
4.23
10.91
4.38
60 tháng
(2021-07-15) 		-3.40 -43.61% 504,941,700 122,478 -0.9
3.56
15.13
4.38
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |