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

5.74
-0.02
(-0.35%)
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)
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
24/09/2018
1.98
 166,290 2.02 2.04 1.96 0 0 0
21/09/2018
2.02
 223,190 2.08 2.08 1.96 0 0 0
20/09/2018
2.08
 141,170 2.09 2.12 1.99 0 0 0
19/09/2018
2.09
 372,290 2.05 2.12 1.99 0 0 0
18/09/2018
2.05
 66,850 2.13 2.13 2.04 0 0 0
17/09/2018
2.13
 149,320 2.13 2.18 2.08 0 0 0
14/09/2018
2.13
 659,890 1.99 2.13 1.99 0 0 0
13/09/2018
1.99
 195,270 1.96 1.99 1.93 0 0 0
12/09/2018
1.96
 277,090 1.96 1.99 1.92 0 3,000 -0.0
11/09/2018
1.96
 262,970 1.90 1.96 1.89 0 0 0
10/09/2018
1.90
 80,330 1.93 1.93 1.89 0 0 0
07/09/2018
1.93
 32,490 1.93 1.96 1.93 0 0 0
06/09/2018
1.93
 46,470 1.91 1.96 1.91 0 0 0
05/09/2018
1.91
 57,080 1.93 1.94 1.87 0 0 0
04/09/2018
1.93
 34,080 1.92 1.96 1.92 0 0 0
31/08/2018
1.92
 116,080 1.96 1.96 1.90 0 0 0
30/08/2018
1.96
 61,190 1.95 1.98 1.94 0 0 0
29/08/2018
1.95
 76,750 1.96 1.98 1.94 0 0 0
28/08/2018
1.96
 105,340 1.97 1.97 1.96 0 0 0
27/08/2018
1.97
 38,780 1.96 1.98 1.96 0 0 0
24/08/2018
1.96
 37,850 1.96 1.98 1.94 0 0 0
23/08/2018
1.96
 78,190 1.97 2.00 1.93 0 200 -0.0
22/08/2018
1.97
 98,770 1.96 1.99 1.94 0 400 -0.0
21/08/2018
1.96
 139,610 2.00 2.01 1.94 0 810 -0.0
20/08/2018
2.00
 45,080 1.96 2.07 1.96 0 0 0
17/08/2018
1.96
 33,500 1.98 2.00 1.96 0 0 0
16/08/2018
1.98
 66,730 1.96 1.98 1.95 0 0 0
15/08/2018
1.96
 58,640 1.97 2.01 1.93 0 0 0
14/08/2018
1.97
 85,510 1.93 2.02 1.96 0 0 0
13/08/2018
1.93
 105,890 1.97 2.07 1.91 0 0 0
10/08/2018
1.97
 75,640 2.04 2.07 1.97 0 0 0
09/08/2018
2.04
 177,520 2.07 2.07 2.00 0 0 0
08/08/2018
2.07
 49,600 2.07 2.11 2.06 0 0 0
07/08/2018
2.07
 60,560 2.11 2.11 2.07 0 0 0
06/08/2018
2.11
 72,330 2.10 2.13 2.05 0 60 -0.0
03/08/2018
2.10
 114,190 2.12 2.12 2.06 0 0 0
02/08/2018
2.12
 137,410 2.17 2.17 2.05 1,310 0 0.0
01/08/2018
2.17
 110,430 2.11 2.24 2.11 0 0 0
31/07/2018
2.11
 90,270 2.05 2.13 2.04 0 0 0
30/07/2018
2.05
 339,770 2.12 2.19 2.05 60 0 0.0
27/07/2018
2.12
 111,470 2.17 2.23 2.12 16,000 0 0.1
26/07/2018
2.17
 231,670 2.33 2.42 2.17 11,000 1,000 0.0
25/07/2018
2.33
 584,680 2.33 2.49 2.33 1,000 1,000 -0
24/07/2018
2.33
 564,210 2.18 2.33 2.27 0 4,000 -0.0
23/07/2018
2.18
 484,490 2.04 2.18 2.04 1,060 0 0.0
20/07/2018
2.04
 65,610 2.02 2.04 1.96 0 0 0
19/07/2018
2.02
 104,020 1.97 2.05 1.96 5,000 0 0.0
18/07/2018
1.97
 163,560 1.89 2.02 1.85 0 300 -0.0
17/07/2018
1.89
 62,000 1.89 1.91 1.87 15,000 1,700 0.0
16/07/2018
1.89
 44,350 1.82 1.95 1.82 5,000 0 0.0
13/07/2018
1.82
 56,930 1.85 1.85 1.75 0 0 0
12/07/2018
1.85
 65,180 1.87 1.87 1.76 0 0 0
11/07/2018
1.87
 93,810 1.95 1.95 1.82 0 0 0
10/07/2018
1.95
 26,980 1.96 1.96 1.86 0 0 0
09/07/2018
1.96
 78,630 1.98 2.00 1.86 2,000 4,900 -0.0
06/07/2018
1.98
 235,070 1.95 1.98 1.82 5,000 14,980 -0.0
05/07/2018
1.95
 203,480 1.97 2.02 1.83 0 23,120 -0.1
04/07/2018
1.97
 71,730 2.02 2.05 1.96 5,000 0 0.0
03/07/2018
2.02
 163,630 2.00 2.10 1.94 0 7,000 -0.0
02/07/2018
2.00
 99,940 2.12 2.12 2.00 0 0 0
29/06/2018
2.12
 54,480 2.02 2.12 2.02 0 0 0
28/06/2018
2.02
 109,390 2.13 2.15 2.02 0 0 0
27/06/2018
2.13
 19,520 2.12 2.15 2.11 0 0 0
26/06/2018
2.12
 5,250 2.11 2.12 2.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |