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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |