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)
14/03/2018
2.63
 330,010 2.81 2.81 2.62 4,000 0 0.0
13/03/2018
2.81
 622,150 2.80 2.91 2.65 4,000 0 0.0
12/03/2018
2.80
 477,950 2.68 2.87 2.77 7,000 0 0.0
09/03/2018
2.68
 1,535,790 2.51 2.68 2.49 97,290 0 0.4
08/03/2018
2.51
 175,800 2.52 2.52 2.42 80,770 0 0.3
07/03/2018
2.52
 149,360 2.42 2.54 2.36 0 0 0
06/03/2018
2.42
 105,620 2.42 2.46 2.39 0 30,000 -0.1
05/03/2018
2.42
 95,240 2.43 2.46 2.40 0 0 0
02/03/2018
2.43
 189,560 2.47 2.52 2.43 0 0 0
01/03/2018
2.47
 190,530 2.51 2.52 2.45 0 0 0
28/02/2018
2.51
 328,560 2.41 2.57 2.39 30,000 1,000 0.1
27/02/2018
2.41
 65,460 2.42 2.42 2.36 0 0 0
26/02/2018
2.42
 86,080 2.45 2.45 2.36 0 0 0
23/02/2018
2.45
 52,800 2.42 2.45 2.35 0 0 0
22/02/2018
2.42
 27,550 2.46 2.48 2.35 0 0 0
21/02/2018
2.46
 168,080 2.31 2.47 2.31 0 10 -0
13/02/2018
2.31
 53,290 2.31 2.36 2.29 0 0 0
12/02/2018
2.31
 18,040 2.38 2.39 2.24 0 0 0
09/02/2018
2.38
 451,870 2.23 2.39 2.08 0 80 -0.0
08/02/2018
2.23
 21,440 2.26 2.28 2.22 0 0 0
07/02/2018
2.26
 60,210 2.31 2.36 2.25 10 0 0
06/02/2018
2.31
 190,840 2.22 2.37 2.07 0 310 -0.0
05/02/2018
2.22
 113,540 2.34 2.34 2.22 0 240 -0.0
02/02/2018
2.34
 75,420 2.31 2.39 2.31 0 0 0
01/02/2018
2.31
 225,770 2.39 2.39 2.31 0 0 0
31/01/2018
2.39
 173,010 2.40 2.40 2.32 0 5,000 -0.0
30/01/2018
2.40
 214,210 2.48 2.48 2.34 0 0 0
29/01/2018
2.48
 114,070 2.51 2.60 2.45 0 0 0
26/01/2018
2.51
 490,030 2.43 2.60 2.44 0 0 0
25/01/2018
2.43
 820,400 2.47 2.64 2.43 0 0 0
22/01/2018
2.47
 131,820 2.31 2.47 2.47 0 0 0
19/01/2018
2.31
 179,420 2.39 2.39 2.31 0 5,000 -0.0
18/01/2018
2.39
 279,530 2.41 2.41 2.26 0 0 0
17/01/2018
2.41
 254,230 2.42 2.42 2.36 0 0 0
16/01/2018
2.42
 245,500 2.51 2.53 2.41 5,000 0 0.0
15/01/2018
2.51
 382,420 2.49 2.61 2.50 0 29,060 -0.1
12/01/2018
2.49
 474,530 2.36 2.50 2.36 0 0 0
11/01/2018
2.36
 209,410 2.31 2.41 2.28 0 0 0
10/01/2018
2.31
 198,410 2.33 2.35 2.30 0 16,330 -0.1
09/01/2018
2.33
 214,850 2.36 2.38 2.33 0 0 0
08/01/2018
2.36
 176,510 2.31 2.39 2.31 0 0 0
05/01/2018
2.31
 255,540 2.30 2.36 2.30 0 1,000 -0.0
04/01/2018
2.30
 161,650 2.33 2.38 2.30 0 0 0
03/01/2018
2.33
 71,670 2.31 2.39 2.27 0 0 0
02/01/2018
2.31
 336,340 2.31 2.42 2.29 0 0 0
29/12/2017
2.31
 119,570 2.39 2.42 2.23 0 0 0
28/12/2017
2.39
 77,620 2.38 2.42 2.38 0 0 0
27/12/2017
2.38
 74,730 2.42 2.45 2.38 0 0 0
26/12/2017
2.42
 168,950 2.40 2.45 2.35 40,000 0 0.2
25/12/2017
2.40
 152,450 2.40 2.45 2.38 0 40,000 -0.2
22/12/2017
2.40
 233,560 2.48 2.48 2.36 40 0 0.0
21/12/2017
2.48
 97,810 2.53 2.55 2.45 20 0 0
20/12/2017
2.53
 427,910 2.37 2.53 2.32 29,060 0 0.1
19/12/2017
2.37
 583,970 2.38 2.47 2.26 190 1,000 -0.0
18/12/2017
2.38
 222,790 2.48 2.54 2.38 1,010 0 0.0
15/12/2017
2.48
 152,110 2.39 2.53 2.39 0 3,900 -0.0
14/12/2017
2.39
 506,500 2.56 2.56 2.38 0 0 0
13/12/2017
2.56
 626,980 2.75 2.76 2.56 0 0 0
12/12/2017
2.75
 1,055,010 2.77 2.88 2.60 5,500 0 0.0
11/12/2017
2.77
 574,200 2.60 2.77 2.62 0 0 0
08/12/2017
2.60
 767,450 2.43 2.60 2.43 0 13,970 -0.1
07/12/2017
2.43
 967,650 2.28 2.43 2.31 8,780 0 0.0
06/12/2017
2.28
 791,580 2.13 2.28 2.11 1,190 20,000 -0.1
05/12/2017
2.13
 189,230 2.17 2.19 2.13 13,970 0 0.1
04/12/2017
2.17
 156,250 2.20 2.25 2.17 0 0 0
01/12/2017
2.20
 179,210 2.20 2.24 2.19 0 0 0
30/11/2017
2.20
 247,050 2.20 2.25 2.16 42,480 0 0.2
29/11/2017
2.20
 156,040 2.21 2.23 2.19 0 0 0
28/11/2017
2.21
 271,270 2.24 2.30 2.19 0 0 0
27/11/2017
2.24
 503,320 2.15 2.30 2.15 0 10 -0
24/11/2017
2.15
 143,960 2.19 2.22 2.14 0 0 0
23/11/2017
2.19
 160,390 2.15 2.20 2.14 800 0 0.0
22/11/2017
2.15
 136,460 2.22 2.23 2.13 0 0 0
21/11/2017
2.22
 330,170 2.15 2.23 2.13 10 0 0
20/11/2017
2.15
 189,170 2.19 2.23 2.13 0 0 0
17/11/2017
2.19
 714,700 2.07 2.21 2.08 0 0 0
16/11/2017
2.07
 406,630 1.93 2.07 1.93 0 0 0
15/11/2017
1.93
 144,590 1.87 1.98 1.88 0 0 0
14/11/2017
1.87
 318,280 1.96 1.99 1.86 0 0 0
13/11/2017
1.96
 248,190 2.08 2.08 1.93 0 0 0
10/11/2017
2.08
 118,370 1.96 2.08 1.93 0 30 -0.0
09/11/2017
1.96
 195,850 2.02 2.12 1.96 0 0 0
08/11/2017
2.02
 95,540 2.08 2.12 2.01 0 0 0
07/11/2017
2.08
 215,310 2.04 2.17 2.04 19,900 0 0.1
06/11/2017
2.04
 257,980 1.90 2.04 1.90 16,650 0 0.1
03/11/2017
1.90
 203,680 1.97 2.02 1.90 10 0 0
02/11/2017
1.97
 366,490 2.11 2.13 1.96 0 0 0
01/11/2017
2.11
 130,410 2.15 2.19 2.11 0 970 -0.0
31/10/2017
2.15
 73,890 2.20 2.23 2.15 0 0 0
30/10/2017
2.20
 351,030 2.24 2.24 2.18 20 0 0
27/10/2017
2.24
 210,890 2.27 2.28 2.21 33,640 0 0.1
26/10/2017
2.27
 703,660 2.27 2.29 2.25 182,830 0 0.7
25/10/2017
2.27
 1,028,350 2.31 2.31 2.26 50 32,800 -0.1
24/10/2017
2.31
 426,190 2.26 2.32 2.26 6,640 50 0.0
23/10/2017
2.26
 883,140 2.16 2.27 2.16 298,980 0 1.2
20/10/2017
2.16
 2,454,630 2.32 2.32 2.16 13,850 0 0.1
19/10/2017
2.32
 657,050 2.20 2.34 2.23 17,000 20,000 -0.0
18/10/2017
2.20
 498,180 2.19 2.30 2.19 2,410 0 0.0
17/10/2017
2.19
 1,661,770 2.30 2.45 2.19 0 11,080 -0.0
16/10/2017
2.30
 616,370 2.15 2.30 2.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |