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)
21/12/2020
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
23/09/2020
5.29
 574,120 5.15 5.39 5.15 70 0 0.0
22/09/2020
5.15
 332,900 5.06 5.26 4.99 0 0 0
21/09/2020
5.06
 435,540 5.04 5.13 5.03 0 0 0
18/09/2020
5.04
 242,920 5.08 5.24 5.02 0 0 0
17/09/2020
5.08
 406,390 5.27 5.27 5.01 0 400 -0.0
16/09/2020
5.27
 603,030 4.95 5.27 4.96 0 0 0
15/09/2020
4.95
 602,990 4.86 5.07 4.87 0 0 0
14/09/2020
4.86
 213,840 4.80 4.88 4.80 0 0 0
11/09/2020
4.80
 191,870 4.80 4.85 4.77 0 0 0
10/09/2020
4.80
 172,030 4.75 4.88 4.76 0 0 0
09/09/2020
4.75
 147,970 4.81 4.81 4.70 0 0 0
08/09/2020
4.81
 266,420 4.70 4.85 4.70 0 0 0
07/09/2020
4.70
 273,300 4.75 4.79 4.70 0 0 0
04/09/2020
4.75
 217,670 4.75 4.82 4.69 0 44,000 -0.3
03/09/2020
4.75
 303,340 4.88 4.91 4.75 0 57,020 -0.4
01/09/2020
4.88
 261,100 4.85 4.93 4.82 0 200 -0.0
31/08/2020
4.85
 146,180 4.95 5.04 4.84 0 0 0
28/08/2020
4.95
 357,540 5.06 5.13 4.95 0 0 0
27/08/2020
5.06
 451,950 4.85 5.08 4.82 0 0 0
26/08/2020
4.85
 360,790 4.79 4.90 4.79 0 0 0
25/08/2020
4.79
 240,540 4.70 4.95 4.70 0 0 0
24/08/2020
4.70
 196,920 4.68 4.72 4.66 0 0 0
21/08/2020
4.68
 254,400 4.65 4.72 4.66 0 0 0
20/08/2020
4.65
 123,820 4.63 4.66 4.59 0 0 0
19/08/2020
4.63
 101,980 4.63 4.68 4.56 0 0 0
18/08/2020
4.63
 151,770 4.63 4.72 4.56 0 0 0
17/08/2020
4.63
 142,670 4.54 4.63 4.50 50 400 -0.0
14/08/2020
4.54
 270,270 4.71 4.75 4.54 0 250 -0.0
13/08/2020
4.71
 161,520 4.79 4.79 4.63 0 0 0
12/08/2020
4.79
 203,790 4.72 4.86 4.75 0 0 0
11/08/2020
4.72
 348,220 4.41 4.72 4.42 0 0 0
10/08/2020
4.41
 180,000 4.34 4.43 4.34 0 0 0
07/08/2020
4.34
 200,770 4.35 4.38 4.31 0 0 0
06/08/2020
4.35
 133,930 4.39 4.43 4.34 0 0 0
05/08/2020
4.39
 223,470 4.37 4.47 4.37 0 0 0
04/08/2020
4.37
 163,550 4.39 4.53 4.37 0 19,740 -0.1
03/08/2020
4.39
 137,560 4.24 4.40 4.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |