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

5.76
0.01
(0.17%)
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
(2025-12-29) 		-0.45 -7.26% 3,221,000 -15,800 -0.1
5.75
6.20
5.76
2 tháng
(2025-12-01) 		-0.48 -7.70% 5,205,600 -16,400 -0.1
5.75
6.28
5.76
3 tháng
(2025-10-30) 		-0.45 -7.26% 8,337,400 -1,900 -0.0
5.75
6.55
5.76
6 tháng
(2025-08-01) 		-1.50 -20.69% 34,054,700 -196,600 -1.3
5.75
7.82
5.76
12 tháng
(2025-02-03) 		-2.31 -28.66% 81,657,600 -193,064 -0.8
5.69
8.37
5.76
24 tháng
(2024-02-15) 		-1.31 -18.50% 227,619,800 270,521 2.9
5.69
10.91
5.76
36 tháng
(2023-02-13) 		1.36 30.88% 287,339,500 294,421 3.1
4.33
10.91
5.76
60 tháng
(2021-02-23) 		-3.61 -38.59% 550,056,800 -411,422 -8.1
3.56
15.13
5.76
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/07/2020
4.24
 125,620 4.30 4.41 4.18 0 0 0
30/07/2020
4.30
 62,130 4.24 4.43 4.24 0 0 0
29/07/2020
4.24
 340,250 4.46 4.48 4.15 0 0 0
28/07/2020
4.46
 357,710 4.30 4.46 4.12 520 0 0.0
27/07/2020
4.30
 249,980 4.63 4.63 4.30 10 0 0
24/07/2020
4.63
 366,790 4.97 5.00 4.63 0 0 0
23/07/2020
4.97
 198,080 5.04 5.11 4.82 0 0 0
22/07/2020
5.04
 257,310 5.15 5.20 5.01 0 0 0
21/07/2020
5.15
 155,670 5.23 5.23 5.14 0 0 0
20/07/2020
5.23
 261,730 5.11 5.26 5.10 0 0 0
17/07/2020
5.11
 361,730 5.24 5.30 5.11 0 0 0
16/07/2020
5.24
 220,780 5.32 5.32 5.17 0 0 0
15/07/2020
5.32
 264,720 5.39 5.40 5.29 0 0 0
14/07/2020
5.39
 276,330 5.33 5.40 5.21 0 17,580 -0.1
13/07/2020
5.33
 575,880 5.14 5.43 5.14 800 27,000 -0.2
10/07/2020
5.14
 309,900 5.04 5.14 4.97 0 0 0
09/07/2020
5.04
 365,500 4.87 5.14 4.75 0 4,840 -0.0
08/07/2020
4.87
 207,040 4.95 4.95 4.70 0 0 0
07/07/2020
4.95
 395,070 4.97 5.14 4.91 30,000 0 0.2
06/07/2020
4.97
 725,710 4.66 4.99 4.69 20 90 -0.0
03/07/2020
4.66
 867,560 4.36 4.66 4.36 0 257,560 -1.8
02/07/2020
4.36
 48,680 4.37 4.41 4.07 0 6,610 -0.0
01/07/2020
4.37
 76,160 4.32 4.41 4.24 0 0 0
30/06/2020
4.32
 48,140 4.36 4.43 4.24 0 36,510 -0.3
29/06/2020
4.36
 129,140 4.45 4.45 4.25 0 36,510 -0.3
26/06/2020
4.45
 108,200 4.43 4.49 4.41 0 36,510 -0.3
25/06/2020
4.43
 122,010 4.43 4.47 4.24 0 30,290 -0.2

Chính sách bảo mật | Điều khoản sử dụng |