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

5.04
0.10
(2.02%)
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)
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
24/06/2020
4.43
 306,290 4.44 4.51 4.43 0 61,720 -0.4
23/06/2020
4.44
 304,730 4.45 4.51 4.43 0 60,160 -0.4
22/06/2020
4.45
 224,310 4.53 4.59 4.43 0 59,010 -0.4
19/06/2020
4.53
 247,390 4.30 4.53 4.30 0 0 0
18/06/2020
4.30
 104,580 4.34 4.34 4.21 0 0 0
17/06/2020
4.34
 165,790 4.37 4.40 4.30 10 0 0
16/06/2020
4.37
 124,300 4.31 4.40 4.30 240 0 0.0
15/06/2020
4.31
 251,120 4.31 4.40 4.18 0 0 0
12/06/2020
4.31
 440,460 4.50 4.50 4.18 0 0 0
11/06/2020
4.50
 485,230 4.69 4.95 4.50 0 58,750 -0.4
10/06/2020
4.69
 381,720 4.56 4.72 4.52 0 53,900 -0.4
09/06/2020
4.56
 521,340 4.59 4.66 4.51 0 60,900 -0.4
08/06/2020
4.59
 216,680 4.56 4.69 4.56 4,530 40,680 -0.3
05/06/2020
4.56
 369,990 4.57 4.59 4.50 0 4,000 -0.0
04/06/2020
4.57
 139,600 4.57 4.62 4.56 1,000 2,000 -0.0
03/06/2020
4.57
 321,860 4.57 4.78 4.50 5,000 82,530 -0.6
02/06/2020
4.57
 373,380 4.88 4.88 4.57 0 27,410 -0.2
01/06/2020
4.88
 426,040 4.75 4.88 4.63 12,680 0 0.1
29/05/2020
4.75
 240,190 4.79 4.82 4.74 0 0 0
28/05/2020
4.79
 238,380 4.79 4.98 4.63 3,000 0 0.0
27/05/2020
4.79
 293,200 4.88 5.14 4.70 1,000 14,500 -0.1
26/05/2020
4.88
 590,570 4.56 4.88 4.50 30 0 0.0
25/05/2020
4.56
 242,880 4.51 4.56 4.45 0 2,000 -0.0
22/05/2020
4.51
 132,080 4.65 4.66 4.50 0 0 0
21/05/2020
4.65
 115,100 4.62 4.72 4.50 0 0 0
20/05/2020
4.62
 357,410 4.50 4.63 4.37 0 2,070 -0.0
19/05/2020
4.50
 359,650 4.61 4.82 4.42 0 54,150 -0.4
18/05/2020
4.61
 249,780 4.69 4.75 4.50 0 48,960 -0.3
15/05/2020
4.69
 102,380 4.74 4.87 4.69 0 0 0
14/05/2020
4.74
 138,150 4.87 4.95 4.73 190 0 0.0
13/05/2020
4.87
 185,720 4.76 4.95 4.70 2,000 16,570 -0.1
12/05/2020
4.76
 65,470 4.79 4.79 4.72 0 0 0
11/05/2020
4.79
 162,210 4.69 4.79 4.65 2,000 0 0.0
08/05/2020
4.69
 180,600 4.75 4.88 4.63 500 0 0.0
07/05/2020
4.75
 157,130 4.74 4.92 4.66 6,000 5,000 0.0
06/05/2020
4.74
 254,930 4.48 4.79 4.52 0 0 0
05/05/2020
4.48
 89,990 4.50 4.56 4.41 0 0 0
04/05/2020
4.50
 458,250 4.25 4.54 4.27 0 116,150 -0.8
29/04/2020
4.25
 161,870 3.97 4.25 4.24 0 0 0
28/04/2020
3.97
 200,640 3.86 3.97 3.88 0 0 0
27/04/2020
3.86
 266,200 3.86 3.98 3.79 0 0 0
24/04/2020
3.86
 415,120 3.82 3.96 3.76 0 0 0
23/04/2020
3.82
 517,900 3.79 4.03 3.76 0 0 0
22/04/2020
3.79
 400,510 3.71 3.85 3.61 0 0 0
21/04/2020
3.71
 474,840 3.82 3.82 3.63 0 0 0
20/04/2020
3.82
 611,300 3.60 3.85 3.60 0 0 0
17/04/2020
3.60
 401,960 3.82 3.98 3.60 0 0 0
16/04/2020
3.82
 524,990 3.75 3.98 3.75 0 0 0
15/04/2020
3.75
 404,660 3.51 3.75 3.51 0 0 0
14/04/2020
3.51
 91,840 3.47 3.57 3.42 0 0 0
13/04/2020
3.47
 227,580 3.47 3.57 3.34 5,970 0 0.0
10/04/2020
3.47
 143,530 3.57 3.57 3.41 0 0 0
09/04/2020
3.57
 245,320 3.44 3.64 3.41 0 0 0
08/04/2020
3.44
 288,490 3.21 3.44 3.22 1,070 2,000 -0.0
07/04/2020
3.21
 213,650 3.01 3.21 3.21 0 1,000 -0.0
06/04/2020
3.01
 23,240 2.81 3.01 3.01 0 0 0
03/04/2020
2.81
 159,290 2.63 2.81 2.76 0 4,000 -0.0
01/04/2020
2.63
 181,480 2.52 2.67 2.35 0 0 0
31/03/2020
2.52
 160,570 2.56 2.67 2.38 0 0 0
30/03/2020
2.56
 165,780 2.73 2.73 2.54 2,260 0 0.0
27/03/2020
2.73
 279,420 2.89 2.90 2.69 2,020 0 0.0
26/03/2020
2.89
 74,060 3.08 3.12 2.89 0 2,000 -0.0
25/03/2020
3.08
 31,770 3.02 3.14 3.02 0 0 0
24/03/2020
3.02
 123,660 3.05 3.05 2.83 2,000 0 0.0
23/03/2020
3.05
 85,810 3.27 3.27 3.05 220 0 0.0
20/03/2020
3.27
 23,650 3.27 3.35 3.23 0 0 0
19/03/2020
3.27
 73,640 3.33 3.33 3.21 0 140 -0.0
18/03/2020
3.33
 74,330 3.24 3.38 3.28 0 0 0
17/03/2020
3.24
 102,310 3.28 3.49 3.23 0 0 0
16/03/2020
3.28
 217,640 3.12 3.34 3.12 0 0 0
13/03/2020
3.12
 510,690 3.33 3.33 3.10 3,000 220 0.0
12/03/2020
3.33
 109,350 3.57 3.57 3.33 0 0 0
11/03/2020
3.57
 257,820 3.84 3.89 3.57 4,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |