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)
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
15/01/2020
4.65
 21,430 4.69 4.75 4.64 0 0 0
14/01/2020
4.69
 26,920 4.57 4.75 4.57 2,600 2,990 -0.0
13/01/2020
4.57
 100,610 4.71 4.79 4.57 0 8,010 -0.1
10/01/2020
4.71
 38,950 4.73 4.88 4.65 0 0 0
09/01/2020
4.73
 56,000 4.82 4.91 4.69 0 8,200 -0.1
08/01/2020
4.82
 95,610 4.96 4.96 4.62 0 3,690 -0.0
07/01/2020
4.96
 85,120 4.95 5.13 4.95 10,000 0 0.1
06/01/2020
4.95
 91,210 5.10 5.24 4.95 0 0 0
03/01/2020
5.10
 37,020 5.11 5.20 4.99 0 0 0
02/01/2020
5.11
 82,710 5.20 5.24 4.88 2,500 0 0.0
31/12/2019
5.20
 160,580 5.24 5.24 4.88 0 2,310 -0.0
30/12/2019
5.24
 171,800 5.24 5.36 5.14 71,910 0 0.6
27/12/2019
5.24
 89,750 4.95 5.27 5.14 12,740 0 0.1
26/12/2019
4.95
 389,090 4.63 4.95 4.73 1,330 0 0.0
25/12/2019
4.63
 99,160 4.65 4.74 4.59 0 0 0
24/12/2019
4.65
 35,260 4.60 4.72 4.56 0 1,140 -0.0
23/12/2019
4.60
 35,970 4.59 4.75 4.57 0 3,270 -0.0
20/12/2019
4.59
 58,360 4.63 4.73 4.54 450 0 0.0
19/12/2019
4.63
 39,860 4.63 4.75 4.63 15,000 0 0.1
18/12/2019
4.63
 68,150 4.63 4.75 4.59 15,000 2,010 0.1
17/12/2019
4.63
 72,370 4.69 4.75 4.63 10,000 0 0.1
16/12/2019
4.69
 40,770 4.88 4.88 4.64 0 0 0
13/12/2019
4.88
 68,440 4.88 4.98 4.82 500 0 0.0
12/12/2019
4.88
 46,470 4.67 4.88 4.67 0 0 0
11/12/2019
4.67
 64,350 4.67 4.93 4.65 2,000 0 0.0
10/12/2019
4.67
 107,210 4.63 4.72 4.60 0 0 0
09/12/2019
4.63
 49,190 4.54 4.74 4.53 0 0 0
06/12/2019
4.54
 54,940 4.65 4.65 4.50 0 5,100 -0.0
05/12/2019
4.65
 36,070 4.69 4.69 4.44 0 0 0
04/12/2019
4.69
 39,890 4.72 4.75 4.51 0 4,600 -0.0
03/12/2019
4.72
 80,680 4.71 4.75 4.40 0 4,870 -0.0
02/12/2019
4.71
 188,270 5.06 5.06 4.71 0 3,930 -0.0
29/11/2019
5.06
 125,950 5.07 5.14 4.77 66,430 4,510 0.5
28/11/2019
5.07
 234,070 4.95 5.17 4.63 9,000 6,920 0.0
27/11/2019
4.95
 310,950 4.63 4.95 4.69 76,500 17,520 0.5
26/11/2019
4.63
 229,370 4.37 4.66 4.37 37,620 4,300 0.2
25/11/2019
4.37
 253,650 4.11 4.39 4.25 3,000 5,400 -0.0
22/11/2019
4.11
 175,840 3.93 4.14 3.90 3,240 250 0.0
21/11/2019
3.93
 68,530 3.91 3.98 3.89 1,610 11,560 -0.1
20/11/2019
3.91
 86,640 3.98 3.98 3.86 4,040 0 0.0
19/11/2019
3.98
 106,680 3.92 4.01 3.92 4,710 470 0.0
18/11/2019
3.92
 92,770 3.99 4.05 3.89 3,390 0 0.0
15/11/2019
3.99
 290,930 4.08 4.08 3.85 8,380 27,000 -0.1
14/11/2019
4.08
 120,570 4.19 4.29 4.05 820 2,060 -0.0
13/11/2019
4.19
 141,430 4.30 4.34 4.05 2,280 470 0.0
12/11/2019
4.30
 77,670 4.29 4.41 4.23 2,130 500 0.0
11/11/2019
4.29
 61,170 4.30 4.43 4.29 0 14,830 -0.1
08/11/2019
4.30
 60,870 4.43 4.54 4.30 90 3,300 -0.0
07/11/2019
4.43
 47,170 4.43 4.55 4.43 930 580 0.0
06/11/2019
4.43
 49,280 4.43 4.56 4.43 6,680 0 0.0
05/11/2019
4.43
 109,390 4.43 4.50 4.30 6,480 110 0.0
04/11/2019
4.43
 120,710 4.50 4.56 4.30 4,090 4,030 0.0
01/11/2019
4.50
 51,350 4.59 4.68 4.50 390 1,040 -0.0
31/10/2019
4.59
 117,370 4.80 4.85 4.57 360 8,200 -0.1
30/10/2019
4.80
 128,010 4.59 4.85 4.63 11,470 640 0.1
29/10/2019
4.59
 86,120 4.56 4.66 4.50 1,510 4,600 -0.0
28/10/2019
4.56
 55,480 4.62 4.62 4.52 0 4,690 -0.0
25/10/2019
4.62
 85,820 4.69 4.79 4.53 680 2,280 -0.0
24/10/2019
4.69
 84,900 4.63 4.82 4.63 0 0 0
23/10/2019
4.63
 173,490 4.47 4.74 4.47 16,100 0 0.1
22/10/2019
4.47
 127,150 4.18 4.47 4.05 4,910 0 0.0
21/10/2019: Cổ tức tiền mặt tỉ lệ: 5%
21/10/2019
4.18
 86,910 4.18 4.42 4.18 0 0 0
18/10/2019
4.18
 438,090 4.41 4.47 4.18 2,000 0 0.0
17/10/2019
4.41
 254,180 4.41 4.47 4.35 0 2,000 -0.0
16/10/2019
4.41
 281,750 4.72 4.72 4.41 0 0 0
15/10/2019
4.72
 155,320 4.92 4.95 4.58 100 8,970 -0.1
14/10/2019
4.92
 112,460 4.86 4.95 4.84 2,000 4,000 -0.0
11/10/2019
4.86
 223,610 4.83 5.01 4.83 0 2,030 -0.0
10/10/2019
4.83
 143,820 5.05 5.17 4.83 0 7,000 -0.1
09/10/2019
5.05
 200,600 5.24 5.24 5.05 9,000 0 0.1
08/10/2019
5.24
 201,060 5.01 5.28 5.01 6,000 0 0.1
07/10/2019
5.01
 235,900 4.77 5.11 4.90 7,000 0 0.1
04/10/2019
4.77
 604,890 4.80 5.13 4.47 220 36,330 -0.3
03/10/2019
4.80
 300,390 5.16 5.16 4.80 0 0 0
02/10/2019
5.16
 520,880 5.55 5.55 5.16 0 10,000 -0.1
01/10/2019
5.55
 1,047,540 5.97 6.06 5.55 0 60,840 -0.6
30/09/2019
5.97
 237,890 6.09 6.17 5.94 1,000 0 0.0
27/09/2019
6.09
 166,760 6.03 6.17 6.03 0 0 0
26/09/2019
6.03
 213,810 6.09 6.20 6.03 0 0 0
25/09/2019
6.09
 140,780 6.14 6.20 6.03 0 0 0
24/09/2019
6.14
 160,400 6.20 6.26 6.03 0 0 0
23/09/2019
6.20
 297,640 6.09 6.32 6.03 1,000 0 0.0
20/09/2019
6.09
 135,980 6.17 6.23 6.06 1,100 0 0.0
19/09/2019
6.17
 338,510 5.91 6.20 5.85 3,220 0 0.0
18/09/2019
5.91
 213,710 5.85 5.91 5.74 1,000 0 0.0
17/09/2019
5.85
 202,040 6.00 6.06 5.85 4,130 0 0.0
16/09/2019
6.00
 326,390 5.73 6.00 5.74 6,120 0 0.1
13/09/2019
5.73
 170,850 5.55 5.73 5.55 0 0 0
12/09/2019
5.55
 244,700 5.37 5.55 5.35 0 0 0
11/09/2019
5.37
 133,410 5.37 5.40 5.31 1,000 0 0.0
10/09/2019
5.37
 210,410 5.28 5.43 5.25 1,000 0 0.0
09/09/2019
5.28
 118,990 5.28 5.40 5.25 1,000 0 0.0
06/09/2019
5.28
 177,270 5.35 5.48 5.19 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |