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) 		-0.77 -13.28% 2,741,200 13,600 0.1
4.79
5.80
4.95
2 tháng
(2026-01-19) 		-1.09 -17.81% 6,025,100 -10,500 -0.1
4.79
6.12
4.95
3 tháng
(2025-12-18) 		-1.05 -17.27% 7,992,700 -14,700 -0.1
4.79
6.20
4.95
6 tháng
(2025-09-19) 		-1.97 -28.14% 18,245,500 -86,600 -0.6
4.79
7.05
4.95
12 tháng
(2025-03-24) 		-2.66 -34.59% 75,077,300 -179,679 -0.7
4.79
7.95
4.95
24 tháng
(2024-03-28) 		-3.75 -42.73% 215,638,600 144,521 1.8
4.79
10.91
4.95
36 tháng
(2023-04-03) 		0.55 12.33% 289,407,100 300,421 3.4
4.42
10.91
4.95
60 tháng
(2021-04-13) 		-5.47 -52.09% 527,594,100 -288,122 -6.1
3.56
15.13
4.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |