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)
16/07/2019
3.41
 195,900 3.45 3.45 3.39 0 0 0
15/07/2019
3.45
 146,830 3.44 3.50 3.41 0 0 0
12/07/2019
3.44
 208,260 3.54 3.54 3.43 0 17,000 -0.1
11/07/2019
3.54
 346,420 3.43 3.54 3.32 0 0 0
10/07/2019
3.43
 224,420 3.52 3.53 3.42 3,000 0 0.0
09/07/2019
3.52
 310,800 3.50 3.67 3.50 0 3,000 -0.0
08/07/2019
3.50
 596,820 3.27 3.50 3.22 0 3,000 -0.0
05/07/2019
3.27
 522,380 3.34 3.34 3.17 3,000 11,000 -0.0
04/07/2019
3.34
 1,155,790 3.55 3.63 3.34 0 4,140 -0.0
03/07/2019
3.55
 599,990 3.67 3.70 3.50 0 0 0
02/07/2019
3.67
 250,950 3.58 3.70 3.56 1,000 0 0.0
01/07/2019
3.58
 391,390 3.60 3.70 3.52 0 2,000 -0.0
28/06/2019
3.60
 587,640 3.67 3.79 3.58 0 0 0
27/06/2019: Cổ tức tiền mặt tỉ lệ: 2%
27/06/2019
3.67
 389,580 3.48 3.72 3.50 1,000 5,000 -0.0
26/06/2019
3.48
 702,240 3.26 3.48 3.21 1,000 2,000 -0.0
25/06/2019
3.26
 970,210 3.33 3.33 3.23 10,000 1,000 0.1
24/06/2019
3.33
 618,870 3.14 3.35 3.17 11,000 2,000 0.1
21/06/2019
3.14
 1,100,220 2.94 3.14 3.01 11,040 11,000 0.0
20/06/2019
2.94
 1,023,580 2.84 3.03 2.80 3,000 0 0.0
19/06/2019
2.84
 171,860 2.82 2.86 2.78 0 4,000 -0.0
18/06/2019
2.82
 669,670 2.88 2.94 2.77 1,000 42,770 -0.2
17/06/2019
2.88
 925,740 2.75 2.94 2.84 1,000 2,000 -0.0
14/06/2019
2.75
 186,820 2.77 2.77 2.71 1,000 2,000 -0.0
13/06/2019
2.77
 406,970 2.79 2.85 2.76 0 0 0
12/06/2019
2.79
 628,800 2.77 2.88 2.75 0 2,000 -0.0
11/06/2019
2.77
 982,640 2.60 2.78 2.72 290 4,000 -0.0
10/06/2019
2.60
 364,480 2.43 2.60 2.57 1,100 1,000 0.0
07/06/2019
2.43
 229,720 2.45 2.47 2.40 0 0 0
06/06/2019
2.45
 292,950 2.45 2.54 2.43 0 0 0
05/06/2019
2.45
 216,300 2.43 2.58 2.40 0 0 0
04/06/2019
2.43
 383,160 2.45 2.48 2.34 0 0 0
03/06/2019
2.45
 559,670 2.60 2.60 2.43 1,000 5,000 -0.0
31/05/2019
2.60
 407,330 2.59 2.68 2.56 1,000 0 0.0
30/05/2019
2.59
 575,510 2.51 2.69 2.57 2,020 5,000 -0.0
29/05/2019
2.51
 187,170 2.35 2.51 2.31 0 0 0
28/05/2019
2.35
 35,190 2.35 2.36 2.33 0 0 0
27/05/2019
2.35
 205,820 2.38 2.38 2.31 0 0 0
24/05/2019
2.38
 114,580 2.34 2.38 2.31 0 0 0
23/05/2019
2.34
 160,460 2.34 2.36 2.28 0 0 0
22/05/2019
2.34
 324,480 2.31 2.36 2.31 0 0 0
21/05/2019
2.31
 204,850 2.34 2.40 2.31 1,000 0 0.0
20/05/2019
2.34
 432,560 2.38 2.41 2.32 0 0 0
17/05/2019
2.38
 115,520 2.40 2.45 2.38 0 8,000 -0.0
16/05/2019
2.40
 303,670 2.40 2.48 2.40 0 0 0
15/05/2019
2.40
 187,730 2.34 2.44 2.33 0 1,000 -0.0
14/05/2019
2.34
 224,610 2.30 2.37 2.27 0 0 0
13/05/2019
2.30
 209,340 2.34 2.41 2.30 1,000 0 0.0
10/05/2019
2.34
 311,370 2.39 2.42 2.31 0 1,000 -0.0
09/05/2019
2.39
 177,560 2.48 2.49 2.36 0 0 0
08/05/2019
2.48
 201,700 2.40 2.48 2.37 0 0 0
07/05/2019
2.40
 256,280 2.42 2.48 2.38 0 100 -0.0
06/05/2019
2.42
 260,110 2.53 2.54 2.36 0 0 0
03/05/2019
2.53
 388,140 2.42 2.56 2.43 2,100 8,000 -0.0
02/05/2019
2.42
 273,990 2.28 2.43 2.31 2,000 1,000 0.0
26/04/2019
2.28
 297,840 2.26 2.38 2.26 2,000 2,010 -0.0
25/04/2019
2.26
 294,950 2.25 2.36 2.23 0 39,030 -0.2
24/04/2019
2.25
 134,640 2.19 2.27 2.19 0 0 0
23/04/2019
2.19
 114,920 2.25 2.25 2.18 0 0 0
22/04/2019
2.25
 121,960 2.30 2.34 2.23 10,640 0 0.0
19/04/2019
2.30
 306,930 2.17 2.30 2.13 0 0 0
18/04/2019
2.17
 609,000 2.34 2.34 2.17 2,000 0 0.0
17/04/2019
2.34
 248,230 2.36 2.36 2.26 1,000 0 0.0
16/04/2019
2.36
 475,940 2.27 2.42 2.22 11,000 40,800 -0.1
12/04/2019
2.27
 860,640 2.14 2.28 2.14 5,200 95,290 -0.4
11/04/2019
2.14
 660,780 2.01 2.15 1.95 0 1,000 -0.0
10/04/2019
2.01
 42,300 2.01 2.05 2.00 0 0 0
09/04/2019
2.01
 178,430 2.05 2.08 2.00 0 0 0
08/04/2019
2.05
 200,320 1.96 2.06 1.96 100 6,000 -0.0
05/04/2019
1.96
 70,340 1.92 2.02 1.91 1,000 1,000 -0
04/04/2019
1.92
 32,530 1.96 1.97 1.92 0 0 0
03/04/2019
1.96
 54,750 1.87 2.00 1.87 0 0 0
02/04/2019
1.87
 49,540 1.89 1.90 1.87 0 0 0
01/04/2019
1.89
 15,330 1.87 1.90 1.88 0 0 0
29/03/2019
1.87
 32,630 1.87 1.94 1.85 0 0 0
28/03/2019
1.87
 18,810 1.86 1.90 1.85 0 0 0
27/03/2019
1.86
 54,230 1.87 1.90 1.86 0 0 0
26/03/2019
1.87
 79,600 1.85 1.89 1.83 174,290 0 0.5
25/03/2019
1.85
 62,410 1.88 1.88 1.81 0 0 0
22/03/2019
1.88
 78,750 1.88 1.90 1.85 0 0 0
21/03/2019
1.88
 171,080 1.94 1.95 1.88 6,000 0 0.0
20/03/2019
1.94
 51,890 1.95 1.96 1.90 0 0 0
19/03/2019
1.95
 248,560 1.97 1.98 1.93 0 0 0
18/03/2019
1.97
 64,280 2.00 2.00 1.96 0 0 0
15/03/2019
2.00
 44,280 2.02 2.04 1.97 0 0 0
14/03/2019
2.02
 407,100 1.95 2.05 1.98 0 7,000 -0.0
13/03/2019
1.95
 87,410 1.97 2.02 1.95 0 0 0
12/03/2019
1.97
 146,850 1.90 2.00 1.90 0 0 0
11/03/2019
1.90
 133,460 1.93 1.94 1.87 0 0 0
08/03/2019
1.93
 106,890 1.97 1.97 1.90 0 0 0
07/03/2019
1.97
 147,390 2.02 2.04 1.97 1,000 0 0.0
06/03/2019
2.02
 162,030 1.97 2.07 1.99 0 1,000 -0.0
05/03/2019
1.97
 336,080 1.89 2.02 1.85 1,000 0 0.0
04/03/2019
1.89
 76,310 1.87 1.89 1.85 0 0 0
01/03/2019
1.87
 57,370 1.87 1.89 1.82 0 100 -0.0
28/02/2019
1.87
 17,690 1.85 1.89 1.82 0 0 0
27/02/2019
1.85
 40,900 1.86 1.87 1.85 0 0 0
26/02/2019
1.86
 67,240 1.87 1.91 1.85 26,620 0 0.1
25/02/2019
1.87
 790 1.83 1.87 1.87 0 0 0
22/02/2019
1.83
 34,570 1.85 1.87 1.83 0 0 0
21/02/2019
1.85
 34,810 1.87 1.90 1.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |