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)
13/10/2017
2.15
 232,090 2.11 2.17 2.11 0 0 0
12/10/2017
2.11
 622,360 2.15 2.22 2.11 0 0 0
11/10/2017
2.15
 748,560 2.07 2.18 2.02 0 5,010 -0.0
10/10/2017
2.07
 1,040,320 2.22 2.31 2.07 0 20,000 -0.1
09/10/2017
2.22
 377,450 2.38 2.38 2.22 90 40,000 -0.2
06/10/2017
2.38
 298,040 2.42 2.42 2.31 5,320 0 0.0
05/10/2017
2.42
 478,830 2.26 2.42 2.26 2,000 0 0.0
04/10/2017
2.26
 732,650 2.26 2.34 2.11 0 0 0
03/10/2017
2.26
 1,426,550 2.43 2.43 2.26 0 76,800 -0.3
02/10/2017
2.43
 637,940 2.61 2.71 2.43 0 98,200 -0.4
29/09/2017
2.61
 1,718,180 2.75 2.75 2.56 80 184,880 -0.8
28/09/2017
2.75
 1,281,690 2.95 3.04 2.75 10 490 -0.0
27/09/2017
2.95
 381,030 2.96 3.05 2.91 0 9,510 -0.0
26/09/2017
2.96
 280,130 2.94 3.01 2.86 0 0 0
25/09/2017
2.94
 199,380 3.03 3.06 2.94 0 220 -0.0
22/09/2017
3.03
 381,760 2.91 3.06 2.91 177,000 0 0.9
21/09/2017
2.91
 336,850 2.94 2.99 2.90 0 8,000 -0.0
20/09/2017
2.94
 471,760 3.05 3.05 2.88 34,750 20,000 0.1
19/09/2017
3.05
 610,640 2.96 3.17 3.00 35,980 20,000 0.1
18/09/2017
2.96
 389,050 2.77 2.96 2.83 0 50,000 -0.3
15/09/2017
2.77
 587,320 2.86 2.91 2.77 0 268,820 -1.3
14/09/2017
2.86
 289,450 2.87 2.88 2.84 0 0 0
13/09/2017
2.87
 399,120 2.95 2.97 2.86 0 0 0
12/09/2017
2.95
 989,150 2.95 2.97 2.85 0 0 0
11/09/2017
2.95
 166,900 3.04 3.10 2.94 7,540 20,100 -0.1
08/09/2017
3.04
 787,610 3.03 3.17 2.99 64,530 0 0.3
07/09/2017
3.03
 822,080 2.91 3.05 2.97 142,220 34,000 0.6
06/09/2017
2.91
 2,307,280 3.05 3.22 2.90 46,160 21,070 0.1
05/09/2017
3.05
 2,938,130 2.86 3.05 2.86 70,070 20,000 0.2
01/09/2017
2.86
 509,490 2.85 2.92 2.83 21,910 0 0.1
31/08/2017
2.85
 496,380 2.81 2.93 2.77 0 0 0
30/08/2017
2.81
 362,690 2.83 2.86 2.76 15,000 0 0.1
29/08/2017
2.83
 418,320 2.78 2.87 2.79 0 24,000 -0.1
28/08/2017
2.78
 223,310 2.78 2.91 2.71 0 0 0
25/08/2017
2.78
 690,010 2.76 2.93 2.64 15,000 12,000 0.0
24/08/2017
2.76
 454,560 2.83 2.88 2.71 19,000 0 0.1
23/08/2017
2.83
 172,410 2.83 2.94 2.77 0 10,490 -0.1
22/08/2017
2.83
 702,940 2.79 2.98 2.79 300,000 7,020 1.5
21/08/2017
2.79
 479,840 3.00 3.06 2.79 0 0 0
18/08/2017
3.00
 588,800 2.90 3.03 2.71 19,000 58,900 -0.2
17/08/2017
2.90
 412,260 3.11 3.11 2.90 23,630 1,260 0.1
16/08/2017
3.11
 327,610 3.17 3.23 3.03 0 0 0
15/08/2017
3.17
 514,370 3.21 3.21 2.99 0 0 0
14/08/2017
3.21
 716,160 3.00 3.21 3.00 5,000 22,000 -0.1
11/08/2017
3.00
 363,750 2.97 3.09 2.95 0 18,000 -0.1
10/08/2017
2.97
 1,844,520 3.17 3.37 2.95 80,000 221,750 -0.7
09/08/2017
3.17
 1,476,160 3.40 3.64 3.17 12,000 15,950 -0.0
08/08/2017
3.40
 162,850 3.18 3.40 3.40 0 0 0
07/08/2017
3.18
 227,400 2.98 3.18 3.18 0 0 0
04/08/2017
2.98
 804,600 2.79 2.98 2.88 0 32,500 -0.2
03/08/2017
2.79
 1,547,970 2.61 2.79 2.74 16,390 59,130 -0.2
02/08/2017
2.61
 819,140 2.44 2.61 2.44 2,200 4,400 -0.0
01/08/2017
2.44
 876,030 2.42 2.53 2.30 41,590 53,000 -0.0
31/07/2017
2.42
 679,340 2.50 2.50 2.38 28,960 0 0.1
28/07/2017
2.50
 757,870 2.54 2.54 2.43 79,720 5,000 0.3
27/07/2017
2.54
 968,900 2.73 2.73 2.54 10,540 0 0.0
26/07/2017
2.73
 707,300 2.64 2.76 2.49 23,550 0 0.1
25/07/2017
2.64
 1,452,500 2.77 2.77 2.58 49,000 0 0.2
24/07/2017
2.77
 1,350,990 2.96 3.11 2.76 182,620 49,230 0.7
21/07/2017
2.96
 294,920 2.77 2.96 2.95 0 10,000 -0.1
20/07/2017
2.77
 1,077,480 2.60 2.77 2.51 28,450 30,500 -0.0
19/07/2017
2.60
 2,339,210 2.78 2.88 2.59 138,120 61,480 0.4
18/07/2017
2.78
 231,680 2.99 2.99 2.78 0 50,000 -0.2
17/07/2017
2.99
 1,340,920 3.21 3.21 2.99 0 35,000 -0.2
14/07/2017
3.21
 633,190 3.42 3.58 3.21 0 9,900 -0.1
13/07/2017
3.42
 2,852,140 3.44 3.68 3.21 0 350,000 -2.1
12/07/2017
3.44
 70,180 3.70 3.70 3.44 0 0 0
11/07/2017
3.70
 205,920 3.97 3.97 3.70 0 145,120 -0.9
10/07/2017
3.97
 177,990 4.27 4.27 3.97 0 100,000 -0.7
07/07/2017
4.27
 182,230 4.59 4.59 4.27 3,000 85,000 -0.6
06/07/2017
4.59
 1,338,500 4.93 5.25 4.59 2,000 185,810 -1.5
05/07/2017
4.93
 1,533,210 4.61 4.93 4.61 0 277,000 -2.4
04/07/2017
4.61
 1,603,410 4.31 4.61 4.50 10,000 186,000 -1.4
03/07/2017
4.31
 329,510 4.03 4.31 4.03 0 34,610 -0.3
30/06/2017
4.03
 2,631,290 3.77 4.03 3.77 520 175,500 -1.2
29/06/2017
3.77
 138,430 3.53 3.77 3.77 0 0 0
28/06/2017
3.53
 354,960 3.30 3.53 3.46 0 9,210 -0.1
27/06/2017
3.30
 717,900 3.09 3.30 3.14 500 85,000 -0.5
26/06/2017
3.09
 973,060 2.88 3.09 2.87 15,000 110,000 -0.5
23/06/2017
2.88
 1,350,220 2.80 2.99 2.83 26,490 168,070 -0.7
22/06/2017
2.80
 659,480 2.62 2.80 2.79 960 30,000 -0.1
21/06/2017
2.62
 1,240,900 2.45 2.62 2.39 200 101,000 -0.4
20/06/2017
2.45
 1,003,550 2.30 2.46 2.30 30,100 51,470 -0.1
19/06/2017
2.30
 952,290 2.15 2.30 2.24 0 149,380 -0.6
16/06/2017
2.15
 287,840 2.13 2.15 2.08 4,850 12,000 -0.0
15/06/2017
2.13
 651,350 2.21 2.25 2.11 11,900 0 0.0
14/06/2017
2.21
 613,310 2.08 2.21 2.08 12,900 57,190 -0.2
13/06/2017
2.08
 540,230 1.97 2.10 1.91 35,000 52,060 -0.1
12/06/2017
1.97
 521,570 1.97 2.08 1.97 33,500 55,000 -0.1
09/06/2017
1.97
 1,345,280 1.84 1.97 1.83 40,440 316,290 -0.9
08/06/2017
1.84
 157,790 1.81 1.84 1.79 24,840 5,500 0.1
07/06/2017
1.81
 257,150 1.78 1.82 1.78 19,280 0 0.1
06/06/2017
1.78
 111,340 1.82 1.82 1.78 27,400 0 0.1
05/06/2017
1.82
 149,770 1.79 1.83 1.79 83,300 0 0.3
02/06/2017
1.79
 154,800 1.77 1.84 1.78 116,310 0 0.4
01/06/2017
1.77
 512,270 1.79 1.81 1.73 16,800 330,520 -1.0
31/05/2017
1.79
 170,220 1.78 1.85 1.76 34,200 400 0.1
30/05/2017
1.78
 180,760 1.85 1.89 1.78 8,900 6,000 0.0
29/05/2017
1.85
 413,690 1.76 1.88 1.75 13,600 0 0.0
26/05/2017
1.76
 89,460 1.79 1.79 1.73 3,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |