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

6.28
0.05
(0.80%)
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
(2025-11-05) 		0 0% 2,925,300 1,000 0.0
6.16
6.55
6.28
2 tháng
(2025-10-06) 		-0.62 -9.05% 6,909,100 12,500 0.1
6.05
6.86
6.28
3 tháng
(2025-09-08) 		-0.76 -10.87% 11,563,500 -121,300 -0.9
6.05
7.17
6.28
6 tháng
(2025-06-09) 		-1.07 -14.66% 46,416,200 62,600 0.6
6.05
7.82
6.28
12 tháng
(2024-12-10) 		-2.79 -30.93% 90,364,000 424,321 4.5
5.69
9.43
6.28
24 tháng
(2023-12-18) 		-0.66 -9.64% 229,392,600 313,721 3.2
5.69
10.91
6.28
36 tháng
(2022-12-21) 		1.58 34.08% 284,604,300 327,421 3.5
4.26
10.91
6.28
60 tháng
(2020-12-31) 		-0.65 -9.46% 568,666,300 -299,832 -6.8
3.56
15.13
6.28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/09/2019
5.35
 236,050 5.40 5.49 5.13 3,000 0 0.0
04/09/2019
5.40
 302,140 5.48 5.48 5.10 2,000 0 0.0
03/09/2019
5.48
 183,810 5.48 5.61 5.40 2,000 0 0.0
30/08/2019
5.48
 391,820 5.38 5.61 5.31 5,500 0 0.1
29/08/2019
5.38
 298,790 5.40 5.48 5.28 7,000 0 0.1
28/08/2019
5.40
 418,910 5.30 5.55 5.30 13,000 0 0.1
27/08/2019
5.30
 499,210 5.02 5.37 5.02 2,000 7,990 -0.1
26/08/2019
5.02
 330,780 4.84 5.06 4.80 6,000 40,000 -0.3
23/08/2019
4.84
 281,960 4.84 4.89 4.83 8,000 0 0.1
22/08/2019
4.84
 152,740 4.83 4.89 4.78 10,600 0 0.1
21/08/2019
4.83
 349,020 4.84 4.95 4.81 15,900 0 0.1
20/08/2019
4.84
 248,940 4.72 4.87 4.72 3,000 0 0.0
19/08/2019
4.72
 650,550 4.71 4.92 4.71 6,000 0 0.0
16/08/2019
4.71
 520,840 4.46 4.77 4.44 3,070 17,000 -0.1
15/08/2019
4.46
 150,210 4.47 4.47 4.30 0 3,000 -0.0
14/08/2019
4.47
 225,080 4.30 4.47 4.31 0 0 0
13/08/2019
4.30
 506,500 4.56 4.59 4.30 0 4,000 -0.0
12/08/2019
4.56
 347,040 4.56 4.68 4.55 0 3,000 -0.0
09/08/2019
4.56
 295,180 4.62 4.65 4.53 0 0 0
08/08/2019
4.62
 589,540 4.59 4.68 4.56 0 0 0
07/08/2019
4.59
 679,640 4.68 4.78 4.54 3,000 0 0.0
06/08/2019
4.68
 426,530 4.47 4.74 4.30 15,990 1,000 0.1
05/08/2019
4.47
 484,680 4.21 4.47 4.07 6,000 0 0.0
02/08/2019
4.21
 401,160 3.97 4.21 3.97 0 0 0
01/08/2019
3.97
 298,590 3.93 4.08 3.88 0 0 0
31/07/2019
3.93
 753,400 4.22 4.22 3.93 0 0 0
30/07/2019
4.22
 459,620 4.21 4.30 4.12 0 0 0
29/07/2019
4.21
 315,570 4.12 4.29 4.12 5,000 31,000 -0.2
26/07/2019
4.12
 380,330 4.11 4.17 4.06 0 0 0
25/07/2019
4.11
 717,200 3.85 4.12 3.93 0 2,000 -0.0
24/07/2019
3.85
 315,360 3.90 3.96 3.65 17,000 1,000 0.1
23/07/2019
3.90
 300,800 3.94 4.02 3.85 7,000 10,000 -0.0
22/07/2019
3.94
 436,920 3.81 4.00 3.75 100 2,090 -0.0
19/07/2019
3.81
 550,250 3.57 3.81 3.58 9,000 0 0.1
18/07/2019
3.57
 314,710 3.47 3.57 3.48 0 0 0
17/07/2019
3.47
 386,530 3.41 3.57 3.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |