Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/03/2026	4.95	141,600	4.95	4.96	4.88	0	5,500	-0.0
04/03/2026	4.96	271,300	4.95	5.02	4.86	0	0	0
03/03/2026	4.95	75,300	4.99	5.02	4.95	14,700	0	0.1
02/03/2026	4.99	385,900	4.91	5.16	4.91	0	0	0
27/02/2026	5.18	130,800	5.26	5.26	5.18	500	0	0.0
26/02/2026	5.24	140,700	5.27	5.27	5.17	0	6,100	-0.0
25/02/2026	5.27	48,700	5.28	5.32	5.18	0	0	0
24/02/2026	5.26	37,800	5.35	5.35	5.25	0	0	0
23/02/2026	5.27	261,500	5.41	5.43	5.27	6,100	0	0.0
13/02/2026	5.45	84,200	5.14	5.45	5.14	0	0	0
12/02/2026	5.19	102,300	5.17	5.23	5.17	0	0	0
11/02/2026	5.20	247,600	5.23	5.25	5.18	0	0	0
10/02/2026	5.20	56,800	5.20	5.20	5.14	0	0	0
09/02/2026	5.20	6,600	5.21	5.26	5.17	0	12,500	-0.1
06/02/2026	5.18	154,000	5.17	5.18	5.14	0	12,500	-0.1
05/02/2026	5.17	154,700	5.19	5.22	5.17	0	0	0
04/02/2026	5.19	253,600	5.25	5.25	5.18	0	0	0
03/02/2026	5.20	86,400	5.23	5.25	5.20	0	0	0
02/02/2026	5.20	164,600	5.29	5.29	5.17	12,500	0	0.1
30/01/2026	5.29	59,300	5.27	5.30	5.20	0	0	0
29/01/2026	5.24	104,400	5.20	5.25	5.20	0	0	0
28/01/2026	5.24	45,000	5.23	5.30	5.23	0	0	0
27/01/2026	5.23	70,800	5.27	5.30	5.23	0	0	0
26/01/2026	5.27	269,400	5.45	5.46	5.18	0	0	0
23/01/2026	5.46	118,000	5.38	5.46	5.38	0	0	0
22/01/2026	5.47	393,100	5.42	5.49	5.38	0	10,700	-0.1
21/01/2026	5.45	748,800	5.52	5.53	5.43	0	600	-0.0
20/01/2026	5.55	99,900	5.60	5.60	5.52	0	0	0
19/01/2026	5.56	64,400	5.54	5.62	5.52	0	300	-0.0
16/01/2026	5.54	103,600	5.61	5.61	5.51	0	0	0
15/01/2026	5.51	192,800	5.53	5.57	5.51	0	0	0
14/01/2026	5.51	120,000	5.58	5.58	5.51	0	500	-0.0
13/01/2026	5.58	128,900	5.63	5.63	5.55	0	3,500	-0.0
12/01/2026	5.55	100,200	5.54	5.57	5.50	0	0	0
09/01/2026	5.55	148,400	5.59	5.61	5.53	0	0	0
08/01/2026	5.59	73,200	5.56	5.62	5.53	0	0	0
07/01/2026	5.58	86,500	5.56	5.58	5.53	0	0	0
06/01/2026	5.53	266,400	5.55	5.55	5.50	0	0	0
05/01/2026	5.54	115,600	5.61	5.61	5.53	0	0	0
31/12/2025	5.61	68,400	5.55	5.62	5.55	0	0	0
30/12/2025	5.62	33,600	5.64	5.64	5.50	0	0	0
29/12/2025	5.64	19,000	5.67	5.67	5.55	0	200	-0.0
26/12/2025	5.64	131,600	5.58	5.64	5.53	0	0	0
25/12/2025	5.58	21,900	5.55	5.59	5.55	0	0	0
24/12/2025	5.59	135,800	5.55	5.59	5.53	0	0	0
23/12/2025	5.57	26,400	5.64	5.64	5.57	0	0	0
22/12/2025	5.59	101,800	5.55	5.59	5.55	0	0	0
19/12/2025	5.55	50,800	5.53	5.58	5.50	0	0	0
18/12/2025	5.53	42,700	5.59	5.59	5.53	0	0	0
17/12/2025	5.57	145,100	5.61	5.61	5.46	0	0	0
16/12/2025	5.60	175,500	5.55	5.60	5.51	15,800	0	0.1
15/12/2025	5.55	66,700	5.50	5.65	5.50	0	100	-0.0
12/12/2025	5.57	141,500	5.63	5.64	5.56	0	6,800	-0.0
11/12/2025	5.65	88,600	5.65	5.67	5.62	0	0	0
10/12/2025	5.65	67,100	5.66	5.68	5.62	0	0	0
09/12/2025	5.66	73,000	5.64	5.68	5.59	0	2,400	-0.0
08/12/2025	5.63	217,200	5.71	5.71	5.63	0	8,000	-0.1
05/12/2025	5.71	182,400	5.75	5.75	5.65	800	1,400	-0.0
04/12/2025	5.66	99,600	5.71	5.74	5.65	0	0	0
03/12/2025	5.70	99,900	5.71	5.72	5.62	5,500	0	0.0
02/12/2025	5.71	78,400	5.72	5.72	5.65	0	4,000	-0.0
01/12/2025	5.66	38,600	5.73	5.73	5.66	0	0	0
28/11/2025	5.72	109,200	5.66	5.77	5.66	13,300	900	0.1
27/11/2025	5.66	37,400	5.66	5.71	5.66	0	0	0
26/11/2025	5.66	58,300	5.60	5.68	5.60	0	4,900	-0.0
25/11/2025	5.60	102,700	5.64	5.65	5.59	0	7,900	-0.0
24/11/2025	5.66	215,800	5.75	5.75	5.59	100	200	-0.0
21/11/2025	5.75	219,800	5.86	5.86	5.65	0	1,800	-0.0
20/11/2025	5.86	28,000	5.82	5.86	5.80	0	600	-0.0
19/11/2025	5.86	122,000	5.89	5.95	5.75	0	0	0
18/11/2025	5.90	172,200	5.82	5.90	5.77	0	1,300	-0.0
17/11/2025	5.82	144,500	5.77	5.86	5.77	11,500	0	0.1
14/11/2025	5.77	168,100	5.94	5.94	5.77	700	13,000	-0.1
13/11/2025	5.90	144,400	5.86	5.93	5.84	7,000	0	0.0
12/11/2025	5.86	135,800	5.92	5.92	5.84	1,100	0	0.0
11/11/2025	5.95	164,200	5.95	5.95	5.85	0	7,900	-0.1
10/11/2025	5.95	210,200	5.86	6	5.84	2,000	2,800	-0.0
07/11/2025	5.94	342,600	5.70	6	5.70	5,900	3,500	0.0
06/11/2025	5.66	146,700	5.56	5.72	5.56	0	0	0
05/11/2025	5.66	86,900	5.72	5.73	5.57	4,000	1,300	0.0
04/11/2025	5.68	243,700	5.65	5.68	5.29	15,800	0	0.1
03/11/2025	5.68	92,900	5.76	5.77	5.68	900	0	0.0
31/10/2025	5.73	113,200	5.64	5.75	5.64	1,700	0	0.0
30/10/2025	5.64	73,200	5.71	5.71	5.64	0	3,400	-0.0
29/10/2025	5.69	194,200	5.56	5.77	5.55	0	3,000	-0.0
28/10/2025	5.56	136,700	5.55	5.62	5.48	0	200	-0.0
27/10/2025	5.55	74,000	5.58	5.62	5.50	0	500	-0.0
24/10/2025	5.58	129,600	5.60	5.64	5.54	2,000	8,700	-0.0
23/10/2025	5.60	109,200	5.56	5.64	5.54	4,400	0	0.0
22/10/2025	5.50	166,700	5.70	5.73	5.50	0	0	0
21/10/2025	5.65	320,800	5.72	5.72	5.36	9,400	0	0.1
20/10/2025	5.67	594,300	6.09	6.09	5.67	0	0	0
17/10/2025	6.09	122,800	5.91	6.10	5.91	0	18,300	-0.1
16/10/2025	6.16	160,500	6.14	6.27	6.09	0	7,400	-0.1
15/10/2025	6.14	211,800	6.24	6.24	5.81	0	4,800	-0.0
14/10/2025	6.24	292,800	6.22	6.30	6.17	0	0	0
13/10/2025	6.23	183,100	6.18	6.25	6.10	15,000	900	0.1
10/10/2025	6.21	141,300	6.25	6.25	6.18	1,800	0	0.0
09/10/2025	6.20	136,600	6.20	6.24	6.18	0	0	0
08/10/2025	6.20	198,400	6.21	6.27	6.18	0	6,900	-0.0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-06-29)	-0.52	-12.90%	1,059,500	0	0	3.51 4.29 3.53
2 tháng (2026-05-29)	-0.40	-10.21%	3,000,000	7,300	0	3.51 4.29 3.53
3 tháng (2026-04-29)	-1	-22.16%	5,668,700	900	0	3.51 4.52 3.53
6 tháng (2026-01-29)	-1.73	-32.97%	11,971,700	-7,600	-0.1	3.51 5.45 3.53
12 tháng (2025-08-04)	-3.16	-47.40%	45,729,200	-232,100	-1.6	3.51 7.11 3.53
24 tháng (2024-08-07)	-3.84	-52.24%	143,552,600	151,221	2.3	3.51 8.57 3.53
36 tháng (2023-08-14)	-2.92	-45.43%	266,873,300	201,321	2.7	3.51 9.92 3.53
60 tháng (2021-08-23)	-4.62	-56.80%	489,125,600	120,678	-1.0	3.24 13.76 3.53

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

THỐNG KÊ GIAO DỊCH