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

5.76
0.01
(0.17%)
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
(2025-12-29) 		-0.45 -7.26% 3,221,000 -15,800 -0.1
5.75
6.20
5.76
2 tháng
(2025-12-01) 		-0.48 -7.70% 5,205,600 -16,400 -0.1
5.75
6.28
5.76
3 tháng
(2025-10-30) 		-0.45 -7.26% 8,337,400 -1,900 -0.0
5.75
6.55
5.76
6 tháng
(2025-08-01) 		-1.50 -20.69% 34,054,700 -196,600 -1.3
5.75
7.82
5.76
12 tháng
(2025-02-03) 		-2.31 -28.66% 81,657,600 -193,064 -0.8
5.69
8.37
5.76
24 tháng
(2024-02-15) 		-1.31 -18.50% 227,619,800 270,521 2.9
5.69
10.91
5.76
36 tháng
(2023-02-13) 		1.36 30.88% 287,339,500 294,421 3.1
4.33
10.91
5.76
60 tháng
(2021-02-23) 		-3.61 -38.59% 550,056,800 -411,422 -8.1
3.56
15.13
5.76
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |