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)
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
21/12/2020
6.41
 996,710 6.00 6.42 6.00 24,690 470 0.2
18/12/2020
6.00
 627,010 5.71 6.03 5.73 28,940 3,500 0.2
17/12/2020
5.71
 722,260 5.53 5.75 5.53 35,280 0 0.3
16/12/2020
5.53
 413,250 5.50 5.55 5.44 8,790 0 0.1
15/12/2020
5.50
 217,890 5.50 5.52 5.40 12,270 0 0.1
14/12/2020
5.50
 305,680 5.48 5.53 5.43 12,610 0 0.1
11/12/2020
5.48
 251,950 5.39 5.53 5.41 0 2,170 -0.0
10/12/2020
5.39
 428,720 5.39 5.67 5.39 2,020 1,740 0.0
09/12/2020
5.39
 253,390 5.46 5.46 5.39 0 0 0
08/12/2020
5.46
 420,390 5.53 5.53 5.41 2,000 224,200 -1.7
07/12/2020
5.53
 401,450 5.46 5.60 5.46 7,390 0 0.1
04/12/2020
5.46
 409,410 5.33 5.46 5.30 0 4,100 -0.0
03/12/2020
5.33
 223,510 5.32 5.42 5.28 0 1,130 -0.0
02/12/2020
5.32
 268,090 5.34 5.46 5.29 1,710 3,640 -0.0
01/12/2020
5.34
 282,650 5.46 5.46 5.31 4,300 1,730 0.0
30/11/2020
5.46
 70,180 5.52 5.53 5.42 1,130 0 0.0
27/11/2020
5.52
 157,040 5.46 5.68 5.46 4,170 0 0.0
26/11/2020
5.46
 336,870 5.46 5.50 5.39 520 1,370 -0.0
25/11/2020
5.46
 185,230 5.53 5.53 5.43 80 11,250 -0.1
24/11/2020
5.53
 220,150 5.50 5.55 5.36 1,660 74,760 -0.6
23/11/2020
5.50
 454,660 5.43 5.53 5.46 4,160 0 0.0
20/11/2020
5.43
 136,880 5.46 5.50 5.41 0 1,460 -0.0
19/11/2020
5.46
 192,690 5.33 5.50 5.31 4,070 820 0.0
18/11/2020
5.33
 186,390 5.36 5.38 5.32 7,640 0 0.1
17/11/2020
5.36
 159,480 5.26 5.39 5.26 3,460 0 0.0
16/11/2020
5.26
 149,250 5.39 5.43 5.19 1,540 1,370 0.0
13/11/2020
5.39
 342,770 5.19 5.40 5.18 5,830 0 0.0
12/11/2020
5.19
 161,990 5.19 5.22 5.18 2,250 0 0.0
11/11/2020
5.19
 132,060 5.23 5.23 5.16 520 810 -0.0
10/11/2020
5.23
 188,790 5.18 5.26 5.18 1,730 3,010 -0.0
09/11/2020
5.18
 119,840 5.21 5.22 5.16 820 5,000 -0.0
06/11/2020
5.21
 111,790 5.17 5.24 5.12 0 3,950 -0.0
05/11/2020
5.17
 145,150 5.31 5.31 5.14 5,620 1,690 0.0
04/11/2020
5.31
 159,180 5.18 5.32 5.17 9,950 2,480 0.1
03/11/2020
5.18
 106,810 5.16 5.24 5.15 10 2,580 -0.0
02/11/2020
5.16
 98,110 5.12 5.22 5.04 0 1,980 -0.0
30/10/2020
5.12
 158,050 5.19 5.25 5.07 0 18,060 -0.1
29/10/2020
5.19
 210,080 5.19 5.28 5.06 2,390 510 0.0
28/10/2020
5.19
 756,100 5.58 5.58 5.19 4,650 12,860 -0.1
27/10/2020
5.58
 187,200 5.81 5.81 5.41 1,340 4,600 -0.0
26/10/2020
5.81
 173,920 5.81 6.03 5.75 0 19,890 -0.2
23/10/2020
5.81
 1,465,340 5.43 5.81 5.53 42,460 0 0.3
22/10/2020
5.43
 517,860 5.46 5.48 5.36 2,070 0 0.0
21/10/2020
5.46
 565,720 5.43 5.50 5.36 6,430 0 0.0
20/10/2020
5.43
 264,390 5.42 5.50 5.39 5,130 0 0.0
19/10/2020
5.42
 257,680 5.30 5.54 5.33 10,880 0 0.1
16/10/2020
5.30
 373,580 5.30 5.38 5.04 0 0 0
15/10/2020
5.30
 216,130 5.48 5.48 5.30 0 0 0
14/10/2020: Cổ tức tiền mặt tỉ lệ: 8%
14/10/2020
5.48
 500,780 5.45 5.53 5.36 0 8,800 -0.1
13/10/2020
5.45
 560,410 5.36 5.58 5.34 0 0 0
12/10/2020
5.36
 505,580 5.40 5.44 5.34 60 0 0.0
09/10/2020
5.40
 192,210 5.40 5.46 5.40 0 0 0
08/10/2020
5.40
 516,800 5.53 5.53 5.35 0 99,650 -0.8
07/10/2020
5.53
 456,760 5.53 5.58 5.51 100,510 0 0.9
06/10/2020
5.53
 235,330 5.56 5.58 5.49 500 70 0.0
05/10/2020
5.56
 592,340 5.36 5.58 5.36 0 0 0
02/10/2020
5.36
 672,890 5.42 5.45 5.04 31,750 100,460 -0.6
01/10/2020
5.42
 395,100 5.38 5.45 5.37 0 0 0
30/09/2020
5.38
 289,770 5.32 5.40 5.24 1,150 0 0.0
29/09/2020
5.32
 385,970 5.45 5.51 5.27 20 0 0.0
28/09/2020
5.45
 287,600 5.46 5.53 5.44 7,220 0 0.1
25/09/2020
5.46
 725,660 5.27 5.59 5.40 0 0 0
24/09/2020
5.27
 353,460 5.29 5.31 5.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |