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
(2026-05-19) 		-0.52 -10.68% 3,390,800 -4,300 0
4.23
4.87
4.40
2 tháng
(2026-04-20) 		-0.65 -13% 4,276,200 -9,800 0
4.23
5
4.40
3 tháng
(2026-03-20) 		-0.53 -10.86% 5,964,300 -19,400 -0.1
4.23
5.10
4.40
6 tháng
(2025-12-22) 		-1.80 -29.27% 13,968,000 -36,400 -0.2
4.23
6.20
4.40
12 tháng
(2025-06-23) 		-2.42 -35.75% 58,306,200 -800 0.3
4.23
7.82
4.40
24 tháng
(2024-06-28) 		-5.09 -53.94% 167,187,100 -309,979 -2.5
4.23
10.39
4.40
36 tháng
(2023-07-04) 		-1.72 -28.35% 279,042,900 252,121 3.2
4.23
10.91
4.40
60 tháng
(2021-07-14) 		-3.24 -42.69% 504,919,900 114,878 -1.0
3.56
15.13
4.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/03/2020
3.84
 177,840 3.83 3.98 3.57 0 90 -0.0
09/03/2020
3.83
 141,410 4.11 4.11 3.83 0 0 0
06/03/2020
4.11
 179,870 4.05 4.25 4.01 0 0 0
05/03/2020
4.05
 223,730 3.90 4.16 3.85 0 2,000 -0.0
04/03/2020
3.90
 83,270 3.91 3.92 3.80 0 0 0
03/03/2020
3.91
 67,420 3.87 3.98 3.79 0 0 0
02/03/2020
3.87
 206,490 3.73 3.98 3.67 2,000 16,820 -0.1
28/02/2020
3.73
 117,560 3.82 3.82 3.57 7,000 0 0.0
27/02/2020
3.82
 65,340 3.75 3.84 3.73 0 0 0
26/02/2020
3.75
 142,430 3.84 3.84 3.73 0 0 0
25/02/2020
3.84
 110,110 3.78 3.85 3.66 0 0 0
24/02/2020
3.78
 334,550 4.06 4.06 3.78 0 0 0
21/02/2020
4.06
 136,210 4.20 4.41 4.03 0 24,030 -0.2
20/02/2020
4.20
 157,320 3.93 4.20 4.15 0 0 0
19/02/2020
3.93
 302,050 3.67 3.93 3.64 0 0 0
18/02/2020
3.67
 187,410 3.78 3.78 3.67 10,000 19,960 -0.1
17/02/2020
3.78
 225,930 3.82 3.82 3.69 10,000 4,010 0.0
14/02/2020
3.82
 82,440 3.82 3.82 3.73 0 6,000 -0.0
13/02/2020
3.82
 49,660 3.82 3.85 3.79 0 0 0
12/02/2020
3.82
 269,470 3.82 3.85 3.66 0 4,000 -0.0
11/02/2020
3.82
 134,460 3.85 3.94 3.76 0 2,000 -0.0
10/02/2020
3.85
 54,490 3.98 3.98 3.80 0 0 0
07/02/2020
3.98
 31,280 3.96 4.00 3.95 0 0 0
06/02/2020
3.96
 66,180 3.91 4.02 3.85 1,000 0 0.0
05/02/2020
3.91
 131,520 3.79 4.01 3.79 0 12,600 -0.1
04/02/2020
3.79
 135,250 3.95 4.18 3.79 0 0 0
03/02/2020
3.95
 125,040 4.24 4.24 3.94 0 0 0
31/01/2020
4.24
 144,430 4.50 4.50 4.18 0 0 0
30/01/2020
4.50
 38,300 4.56 4.57 4.37 0 0 0
22/01/2020
4.56
 69,040 4.56 4.59 4.43 0 4,000 -0.0
21/01/2020
4.56
 107,940 4.69 4.69 4.56 0 0 0
20/01/2020
4.69
 40,220 4.75 4.75 4.69 0 3,500 -0.0
17/01/2020
4.75
 86,780 4.65 4.75 4.63 0 12,800 -0.1
16/01/2020
4.65
 23,570 4.65 4.68 4.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |