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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |