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)
20/02/2019
1.87
 23,110 1.86 1.89 1.85 0 0 0
19/02/2019
1.86
 40,170 1.90 1.90 1.86 0 0 0
18/02/2019
1.90
 68,340 1.90 1.90 1.87 1,000 0 0.0
15/02/2019
1.90
 77,410 1.89 1.90 1.87 0 0 0
14/02/2019
1.89
 59,550 1.90 1.92 1.87 0 0 0
13/02/2019
1.90
 74,090 1.87 1.91 1.87 0 0 0
12/02/2019
1.87
 91,920 1.90 1.90 1.85 0 0 0
11/02/2019
1.90
 35,320 1.89 1.92 1.86 3,000 0 0.0
01/02/2019
1.89
 23,200 1.84 1.91 1.85 0 0 0
31/01/2019
1.84
 106,980 1.83 1.96 1.84 0 0 0
30/01/2019
1.83
 113,020 1.81 1.85 1.78 0 0 0
29/01/2019
1.81
 32,340 1.81 1.84 1.77 0 0 0
28/01/2019
1.81
 58,130 1.87 1.87 1.81 0 0 0
25/01/2019
1.87
 13,160 1.87 1.90 1.82 0 0 0
24/01/2019
1.87
 16,180 1.90 1.91 1.85 0 0 0
23/01/2019
1.90
 91,540 1.89 1.90 1.86 0 0 0
22/01/2019
1.89
 211,200 1.85 1.94 1.83 0 0 0
21/01/2019
1.85
 59,850 1.85 1.85 1.82 0 0 0
18/01/2019
1.85
 90,310 1.84 1.85 1.80 0 0 0
17/01/2019
1.84
 54,330 1.81 1.85 1.76 0 10,000 -0.0
16/01/2019
1.81
 85,080 1.85 1.87 1.81 0 0 0
15/01/2019
1.85
 316,870 1.76 1.86 1.73 0 0 0
14/01/2019
1.76
 56,080 1.70 1.76 1.70 0 0 0
11/01/2019
1.70
 67,490 1.67 1.72 1.67 0 4,860 -0.0
10/01/2019
1.67
 78,470 1.63 1.70 1.63 0 35,000 -0.1
09/01/2019
1.63
 74,690 1.67 1.72 1.63 0 5,030 -0.0
08/01/2019
1.67
 97,010 1.67 1.69 1.57 0 110 -0.0
07/01/2019
1.67
 62,920 1.64 1.71 1.64 0 0 0
04/01/2019
1.64
 95,620 1.64 1.68 1.62 0 5,000 -0.0
03/01/2019
1.64
 348,870 1.76 1.76 1.64 0 39,000 -0.1
02/01/2019
1.76
 8,470 1.72 1.77 1.72 0 0 0
28/12/2018
1.72
 57,610 1.74 1.78 1.72 0 0 0
27/12/2018
1.74
 26,210 1.74 1.78 1.73 0 1,000 -0.0
26/12/2018
1.74
 22,380 1.75 1.77 1.74 0 0 0
25/12/2018
1.75
 58,180 1.80 1.80 1.73 0 5,000 -0.0
24/12/2018
1.80
 16,610 1.81 1.82 1.78 0 0 0
21/12/2018
1.81
 171,480 1.79 1.81 1.78 0 0 0
20/12/2018
1.79
 115,890 1.81 1.81 1.77 0 0 0
19/12/2018
1.81
 76,130 1.82 1.82 1.78 0 0 0
18/12/2018
1.82
 70,200 1.80 1.83 1.78 0 0 0
17/12/2018
1.80
 62,580 1.83 1.85 1.79 0 138,800 -0.5
14/12/2018
1.83
 56,260 1.82 1.85 1.80 0 0 0
13/12/2018
1.82
 356,080 1.86 1.87 1.82 0 6,300 -0.0
12/12/2018
1.86
 82,560 1.85 1.87 1.84 0 0 0
11/12/2018
1.85
 6,820 1.84 1.85 1.84 0 0 0
10/12/2018
1.84
 34,540 1.81 1.84 1.79 0 0 0
07/12/2018
1.81
 355,840 1.80 1.85 1.81 0 0 0
06/12/2018
1.80
 67,440 1.85 1.87 1.80 0 0 0
05/12/2018
1.85
 47,290 1.85 1.86 1.82 0 0 0
04/12/2018
1.85
 57,870 1.82 1.87 1.82 0 0 0
03/12/2018
1.82
 43,850 1.80 1.88 1.82 0 0 0
30/11/2018
1.80
 135,040 1.83 1.87 1.79 0 0 0
29/11/2018
1.83
 58,970 1.84 1.88 1.82 0 0 0
28/11/2018
1.84
 22,740 1.85 1.91 1.83 0 0 0
27/11/2018
1.85
 117,130 1.92 1.92 1.85 0 0 0
26/11/2018
1.92
 48,910 1.91 1.93 1.90 0 0 0
23/11/2018
1.91
 229,050 1.93 1.97 1.89 0 0 0
22/11/2018
1.93
 496,470 1.87 1.97 1.87 0 0 0
21/11/2018
1.87
 103,670 1.87 1.90 1.85 0 0 0
20/11/2018
1.87
 112,320 1.85 1.87 1.82 0 0 0
19/11/2018
1.85
 47,950 1.84 1.87 1.82 0 0 0
16/11/2018
1.84
 3,590 1.84 1.85 1.81 0 0 0
15/11/2018
1.84
 30,690 1.86 1.86 1.77 0 0 0
14/11/2018
1.86
 78,960 1.81 1.89 1.81 0 0 0
13/11/2018
1.81
 75,390 1.85 1.85 1.81 0 0 0
12/11/2018
1.85
 93,560 1.87 1.87 1.80 0 0 0
09/11/2018
1.87
 100,380 1.87 1.89 1.83 0 0 0
08/11/2018
1.87
 43,330 1.86 1.89 1.86 0 0 0
07/11/2018
1.86
 68,750 1.85 1.90 1.85 0 0 0
06/11/2018
1.85
 58,090 1.87 1.89 1.85 0 0 0
05/11/2018
1.87
 48,330 1.89 1.89 1.85 0 0 0
02/11/2018
1.89
 57,450 1.89 1.90 1.86 0 0 0
01/11/2018
1.89
 169,990 1.90 1.90 1.86 200 0 0.0
31/10/2018
1.90
 249,880 1.82 1.94 1.88 0 0 0
30/10/2018
1.82
 39,150 1.81 1.82 1.81 0 0 0
29/10/2018
1.81
 75,830 1.81 1.83 1.79 0 0 0
26/10/2018
1.81
 34,290 1.84 1.85 1.76 0 0 0
25/10/2018
1.84
 100,790 1.80 1.84 1.73 1,100 0 0.0
24/10/2018
1.80
 363,350 1.86 1.93 1.79 0 0 0
23/10/2018
1.86
 128,540 1.91 1.93 1.84 0 0 0
22/10/2018
1.91
 61,770 1.92 1.96 1.87 0 0 0
19/10/2018
1.92
 75,000 1.90 1.93 1.88 0 0 0
18/10/2018
1.90
 89,110 1.94 1.96 1.90 0 0 0
17/10/2018
1.94
 75,710 1.90 1.96 1.89 0 0 0
16/10/2018
1.90
 88,420 1.90 1.90 1.87 100 0 0.0
15/10/2018
1.90
 34,350 1.90 1.90 1.86 0 0 0
12/10/2018
1.90
 283,270 1.89 1.90 1.81 0 0 0
11/10/2018
1.89
 800,290 1.97 1.97 1.84 3,000 170 0.0
10/10/2018
1.97
 117,600 1.98 2.02 1.97 0 0 0
09/10/2018
1.98
 199,790 2.08 2.08 1.98 0 0 0
08/10/2018
2.08
 191,310 2.12 2.12 2.02 730 730 -0
05/10/2018
2.12
 522,980 2.03 2.15 2.00 2,000 2,000 -0.0
04/10/2018
2.03
 549,530 1.96 2.07 1.90 0 0 0
03/10/2018
1.96
 128,270 1.99 2.01 1.96 0 0 0
02/10/2018
1.99
 126,240 2.00 2.01 1.98 0 0 0
01/10/2018
2.00
 120,950 2.00 2.02 1.98 0 0 0
28/09/2018
2.00
 103,580 2.00 2.03 1.98 0 0 0
27/09/2018
2.00
 126,720 2.01 2.04 2.00 0 0 0
26/09/2018
2.01
 172,180 2.01 2.04 1.98 210 0 0.0
25/09/2018
2.01
 44,780 1.98 2.02 1.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |