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)
25/05/2017
1.79
 98,690 1.79 1.81 1.74 1,500 0 0.0
24/05/2017
1.79
 235,680 1.77 1.81 1.72 16,900 0 0.1
23/05/2017
1.77
 295,810 1.78 1.81 1.67 77,420 0 0.2
22/05/2017
1.78
 267,650 1.81 1.85 1.69 19,200 0 0.1
19/05/2017
1.81
 547,970 1.70 1.81 1.71 24,320 112,200 -0.3
18/05/2017
1.70
 236,610 1.70 1.72 1.67 4,000 1,000 0.0
17/05/2017
1.70
 460,650 1.81 1.81 1.69 84,100 113,830 -0.1
16/05/2017
1.81
 333,440 1.87 1.91 1.81 7,400 22,500 -0.0
15/05/2017
1.87
 259,800 1.87 1.90 1.82 16,000 21,000 -0.0
12/05/2017
1.87
 858,020 1.77 1.89 1.82 4,100 104,100 -0.3
11/05/2017
1.77
 710,310 1.65 1.77 1.67 3,500 38,000 -0.1
10/05/2017
1.65
 115,360 1.62 1.67 1.62 6,850 5,000 0.0
09/05/2017
1.62
 75,150 1.62 1.63 1.59 17,000 0 0.0
08/05/2017
1.62
 31,270 1.59 1.62 1.57 0 0 0
05/05/2017
1.59
 15,860 1.56 1.62 1.56 0 0 0
04/05/2017
1.56
 4,020 1.56 1.62 1.56 0 0 0
03/05/2017
1.56
 87,040 1.58 1.63 1.56 0 0 0
28/04/2017
1.58
 81,030 1.62 1.63 1.57 8,000 9,000 -0.0
27/04/2017
1.62
 72,240 1.56 1.64 1.55 0 0 0
26/04/2017
1.56
 75,190 1.56 1.56 1.55 0 0 0
25/04/2017
1.56
 66,560 1.56 1.56 1.53 0 0 0
24/04/2017
1.56
 41,900 1.57 1.57 1.55 0 0 0
21/04/2017
1.57
 44,490 1.60 1.60 1.52 0 0 0
20/04/2017
1.60
 500 1.58 1.60 1.56 0 0 0
19/04/2017
1.58
 9,660 1.60 1.60 1.55 2,500 0 0.0
18/04/2017
1.60
 10,300 1.60 1.60 1.53 0 0 0
17/04/2017
1.60
 6,290 1.58 1.62 1.55 0 0 0
14/04/2017
1.58
 76,570 1.55 1.58 1.53 0 0 0
13/04/2017
1.55
 24,140 1.59 1.61 1.53 0 0 0
12/04/2017
1.59
 248,420 1.62 1.62 1.51 0 0 0
11/04/2017
1.62
 60,290 1.62 1.62 1.53 0 10 -0
10/04/2017
1.62
 20,490 1.62 1.64 1.60 0 0 0
07/04/2017
1.62
 10,150 1.62 1.62 1.61 100 0 0.0
05/04/2017
1.62
 4,440 1.63 1.64 1.61 0 0 0
04/04/2017
1.63
 16,010 1.62 1.67 1.62 0 0 0
03/04/2017
1.62
 4,510 1.64 1.64 1.58 0 0 0
31/03/2017
1.64
 24,630 1.62 1.64 1.61 8,150 0 0.0
30/03/2017
1.62
 82,800 1.63 1.63 1.62 2,500 10,100 -0.0
29/03/2017
1.63
 65,970 1.62 1.63 1.60 0 2,640 -0.0
28/03/2017
1.62
 48,310 1.62 1.62 1.60 900 360 0.0
27/03/2017
1.62
 10,310 1.59 1.67 1.61 0 0 0
24/03/2017
1.59
 70,410 1.62 1.67 1.59 0 0 0
23/03/2017
1.62
 54,610 1.62 1.64 1.61 200 0 0.0
22/03/2017
1.62
 24,860 1.66 1.66 1.62 0 0 0
21/03/2017
1.66
 7,780 1.66 1.67 1.63 0 0 0
20/03/2017
1.66
 34,190 1.64 1.66 1.64 500 0 0.0
17/03/2017
1.64
 87,490 1.67 1.67 1.63 0 0 0
16/03/2017
1.67
 47,490 1.67 1.70 1.63 60 0 0.0
15/03/2017
1.67
 10,440 1.69 1.69 1.63 0 0 0
14/03/2017
1.69
 136,340 1.64 1.69 1.62 0 0 0
13/03/2017
1.64
 5,500 1.70 1.70 1.62 500 600 -0.0
10/03/2017
1.70
 28,070 1.69 1.72 1.65 2,740 0 0.0
09/03/2017
1.69
 296,250 1.67 1.71 1.65 0 7,400 -0.0
08/03/2017
1.67
 49,820 1.63 1.67 1.63 0 0 0
07/03/2017
1.63
 36,080 1.62 1.63 1.62 0 0 0
06/03/2017
1.62
 21,750 1.63 1.64 1.62 100 0 0.0
03/03/2017
1.63
 50,100 1.62 1.67 1.60 0 0 0
02/03/2017
1.62
 192,870 1.64 1.64 1.61 10,000 0 0.0
01/03/2017
1.64
 325,710 1.64 1.70 1.62 2,300 6,120 -0.0
28/02/2017
1.64
 116,170 1.67 1.72 1.64 4,500 8,240 -0.0
27/02/2017
1.67
 66,680 1.67 1.69 1.65 7,500 0 0.0
24/02/2017
1.67
 158,450 1.67 1.70 1.64 600 11,600 -0.0
23/02/2017
1.67
 133,690 1.73 1.74 1.67 400 0 0.0
22/02/2017
1.73
 77,070 1.71 1.77 1.71 8,620 6,900 0.0
21/02/2017
1.71
 550,580 1.70 1.74 1.70 138,900 0 0.4
20/02/2017
1.70
 246,840 1.65 1.70 1.65 85,100 0 0.2
17/02/2017
1.65
 134,840 1.66 1.68 1.62 40,700 0 0.1
16/02/2017
1.66
 91,600 1.70 1.70 1.64 38,500 12,600 0.1
15/02/2017
1.70
 69,830 1.63 1.72 1.65 6,340 0 0.0
14/02/2017
1.63
 340,870 1.61 1.63 1.61 60,810 0 0.2
13/02/2017
1.61
 35,430 1.61 1.62 1.57 2,000 400 0.0
10/02/2017
1.61
 9,900 1.62 1.64 1.57 2,000 0 0.0
09/02/2017
1.62
 124,350 1.59 1.63 1.59 3,180 0 0.0
08/02/2017
1.59
 16,010 1.59 1.63 1.56 0 0 0
07/02/2017
1.59
 34,720 1.58 1.64 1.56 0 0 0
06/02/2017
1.58
 17,910 1.62 1.62 1.58 0 0 0
03/02/2017
1.62
 5,110 1.67 1.67 1.59 1,400 0 0.0
02/02/2017
1.67
 1,010 1.62 1.70 1.67 0 0 0
25/01/2017
1.62
 35,480 1.64 1.64 1.62 340 4,510 -0.0
24/01/2017
1.64
 63,530 1.56 1.64 1.54 200 20,000 -0.1
23/01/2017
1.56
 6,240 1.57 1.57 1.54 200 0 0.0
20/01/2017
1.57
 7,310 1.57 1.57 1.56 1,200 0 0.0
19/01/2017
1.57
 20,150 1.56 1.57 1.55 140 0 0.0
18/01/2017
1.56
 1,080 1.56 1.57 1.55 720 0 0.0
17/01/2017
1.56
 10,150 1.57 1.57 1.56 3,500 0 0.0
16/01/2017
1.57
 8,270 1.58 1.64 1.56 3,040 0 0.0
13/01/2017
1.58
 11,840 1.56 1.59 1.56 4,730 0 0.0
12/01/2017
1.56
 17,990 1.56 1.59 1.55 14,360 0 0.0
11/01/2017
1.56
 18,670 1.56 1.56 1.55 11,000 0 0.0
10/01/2017
1.56
 13,210 1.59 1.59 1.56 0 0 0
09/01/2017
1.59
 11,220 1.62 1.62 1.59 0 0 0
06/01/2017
1.62
 460 1.62 1.64 1.62 0 0 0
05/01/2017
1.62
 500 1.54 1.64 1.62 0 0 0
04/01/2017
1.54
 8,670 1.64 1.67 1.54 0 0 0
03/01/2017
1.64
 57,640 1.62 1.70 1.56 1,290 3,940 -0.0
30/12/2016
1.62
 57,470 1.54 1.64 1.51 30,720 6,000 0.1
29/12/2016
1.54
 26,090 1.55 1.57 1.54 7,280 0 0.0
28/12/2016
1.55
 7,870 1.55 1.57 1.53 1,070 0 0.0
27/12/2016
1.55
 21,570 1.56 1.56 1.53 60 0 0.0
26/12/2016
1.56
 13,780 1.55 1.58 1.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |