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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |