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)
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
25/06/2018
2.11
 65,620 2.13 2.13 2.11 0 0 0
22/06/2018
2.13
 38,540 2.13 2.13 2.08 0 0 0
21/06/2018
2.13
 24,120 2.13 2.15 2.08 5,000 0 0.0
20/06/2018
2.13
 85,220 2.13 2.14 2.08 580 0 0.0
19/06/2018
2.13
 102,610 2.16 2.21 2.02 0 15,000 -0.1
18/06/2018
2.16
 43,570 2.23 2.25 2.16 0 0 0
15/06/2018
2.23
 176,350 2.23 2.26 2.19 14,440 0 0.1
14/06/2018
2.23
 154,330 2.15 2.23 2.16 20,000 0 0.1
13/06/2018
2.15
 22,550 2.15 2.16 2.12 0 0 0
12/06/2018
2.15
 132,530 2.15 2.16 2.11 0 0 0
11/06/2018
2.15
 56,020 2.16 2.19 2.13 5,000 0 0.0
08/06/2018
2.16
 72,820 2.16 2.17 2.11 5,000 0 0.0
07/06/2018
2.16
 144,780 2.18 2.18 2.10 0 0 0
06/06/2018
2.18
 164,310 2.15 2.18 2.13 5,000 0 0.0
05/06/2018
2.15
 66,840 2.19 2.24 2.15 18,080 0 0.1
04/06/2018
2.19
 338,280 2.05 2.19 2.08 44,920 0 0.2
01/06/2018
2.05
 118,110 2.05 2.05 1.99 0 0 0
31/05/2018
2.05
 69,080 2.00 2.05 1.98 0 0 0
30/05/2018
2.00
 80,320 1.99 2.00 1.97 0 0 0
29/05/2018
1.99
 121,330 1.94 2.06 1.94 0 0 0
28/05/2018
1.94
 180,100 2.09 2.12 1.94 0 0 0
25/05/2018
2.09
 68,050 2.11 2.16 2.08 0 0 0
24/05/2018
2.11
 82,050 2.13 2.17 2.08 0 0 0
23/05/2018
2.13
 133,510 2.16 2.18 2.13 0 0 0
22/05/2018
2.16
 79,730 2.21 2.25 2.06 0 0 0
21/05/2018
2.21
 40,870 2.25 2.28 2.20 0 0 0
18/05/2018
2.25
 63,990 2.30 2.31 2.20 0 0 0
17/05/2018
2.30
 135,370 2.31 2.35 2.26 15,550 0 0.1
16/05/2018
2.31
 330,600 2.24 2.33 2.24 154,590 0 0.6
15/05/2018
2.24
 41,620 2.24 2.29 2.21 0 0 0
14/05/2018
2.24
 118,410 2.23 2.27 2.19 0 0 0
11/05/2018
2.23
 68,910 2.24 2.25 2.13 0 0 0
10/05/2018
2.24
 16,190 2.29 2.35 2.24 0 0 0
09/05/2018
2.29
 162,800 2.22 2.36 2.19 0 0 0
08/05/2018
2.22
 183,090 2.26 2.26 2.19 0 0 0
07/05/2018
2.26
 102,830 2.25 2.26 2.19 0 0 0
04/05/2018
2.25
 59,780 2.27 2.30 2.24 0 200 -0.0
03/05/2018
2.27
 85,070 2.22 2.31 2.19 0 0 0
02/05/2018
2.22
 102,900 2.26 2.31 2.22 0 0 0
27/04/2018
2.26
 156,170 2.31 2.36 2.25 0 0 0
26/04/2018
2.31
 115,630 2.31 2.42 2.28 0 0 0
24/04/2018
2.31
 156,750 2.42 2.45 2.31 0 7,000 -0.0
23/04/2018
2.42
 763,040 2.28 2.43 2.38 0 10 -0
20/04/2018
2.28
 398,820 2.13 2.28 2.17 96,200 100 0.4
19/04/2018
2.13
 172,530 2.13 2.19 2.09 79,340 0 0.3
18/04/2018
2.13
 228,000 2.17 2.19 2.13 0 0 0
17/04/2018
2.17
 200,660 2.24 2.24 2.16 0 0 0
16/04/2018
2.24
 297,530 2.15 2.26 2.12 2,000 2,000 -0.0
13/04/2018
2.15
 579,000 2.29 2.42 2.14 2,000 2,000 -0.0
12/04/2018
2.29
 814,780 2.43 2.43 2.27 6,190 180 0.0
11/04/2018
2.43
 260,900 2.61 2.61 2.43 83,730 0 0.4
10/04/2018
2.61
 249,160 2.64 2.70 2.55 0 5,010 -0.0
09/04/2018
2.64
 464,390 2.47 2.64 2.51 0 0 0
06/04/2018
2.47
 341,460 2.31 2.47 2.36 64,400 0 0.3
05/04/2018
2.31
 336,320 2.36 2.36 2.29 4,000 0 0.0
04/04/2018
2.36
 328,630 2.42 2.42 2.31 2,000 2,000 -0.0
03/04/2018
2.42
 165,920 2.43 2.48 2.26 0 0 0
02/04/2018
2.43
 67,460 2.42 2.54 2.42 0 0 0
30/03/2018
2.42
 112,450 2.52 2.54 2.42 0 0 0
29/03/2018
2.52
 72,990 2.54 2.57 2.47 0 0 0
28/03/2018
2.54
 31,680 2.53 2.54 2.48 0 0 0
27/03/2018
2.53
 61,710 2.54 2.54 2.45 0 0 0
26/03/2018
2.54
 178,360 2.60 2.65 2.54 0 500 -0.0
23/03/2018
2.60
 257,580 2.73 2.73 2.59 0 0 0
22/03/2018
2.73
 850,190 2.65 2.73 2.60 0 0 0
21/03/2018
2.65
 139,640 2.71 2.71 2.64 100 0 0.0
20/03/2018
2.71
 262,470 2.60 2.74 2.57 2,000 2,000 -0
19/03/2018
2.60
 187,050 2.64 2.65 2.57 0 2,990 -0.0
16/03/2018
2.64
 237,530 2.55 2.68 2.53 3,990 4,000 -0.0
15/03/2018
2.55
 151,960 2.63 2.63 2.51 3,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |