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

4.95
-0.08
(-1.59%)
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
(2026-02-23) 		-0.76 -13.10% 2,683,300 13,600 0.1
4.79
5.80
5.03
2 tháng
(2026-01-16) 		-1.05 -17.24% 6,070,800 -10,500 -0.1
4.79
6.12
5.03
3 tháng
(2025-12-17) 		-1.09 -17.78% 8,079,900 -14,700 -0.1
4.79
6.20
5.03
6 tháng
(2025-09-18) 		-2.02 -28.61% 18,449,700 -150,100 -1.1
4.79
7.06
5.03
12 tháng
(2025-03-24) 		-2.65 -34.46% 75,019,400 -179,679 -0.7
4.79
7.95
5.03
24 tháng
(2024-03-27) 		-3.73 -42.56% 215,765,600 150,021 1.8
4.79
10.91
5.03
36 tháng
(2023-04-03) 		0.56 12.56% 289,349,200 300,421 3.4
4.42
10.91
5.03
60 tháng
(2021-04-12) 		-5.85 -53.72% 528,171,200 -298,422 -6.3
3.56
15.13
5.03
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |