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

6.28
0.05
(0.80%)
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
(2025-11-05) 		0 0% 2,925,300 1,000 0.0
6.16
6.55
6.28
2 tháng
(2025-10-06) 		-0.62 -9.05% 6,909,100 12,500 0.1
6.05
6.86
6.28
3 tháng
(2025-09-08) 		-0.76 -10.87% 11,563,500 -121,300 -0.9
6.05
7.17
6.28
6 tháng
(2025-06-09) 		-1.07 -14.66% 46,416,200 62,600 0.6
6.05
7.82
6.28
12 tháng
(2024-12-10) 		-2.79 -30.93% 90,364,000 424,321 4.5
5.69
9.43
6.28
24 tháng
(2023-12-18) 		-0.66 -9.64% 229,392,600 313,721 3.2
5.69
10.91
6.28
36 tháng
(2022-12-21) 		1.58 34.08% 284,604,300 327,421 3.5
4.26
10.91
6.28
60 tháng
(2020-12-31) 		-0.65 -9.46% 568,666,300 -299,832 -6.8
3.56
15.13
6.28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/12/2016
1.55
 170,640 1.54 1.58 1.54 750 8,000 -0.0
22/12/2016
1.54
 13,710 1.58 1.59 1.54 5,110 200 0.0
21/12/2016
1.58
 39,910 1.56 1.58 1.56 0 0 0
20/12/2016
1.56
 134,920 1.56 1.59 1.55 75,400 0 0.2
19/12/2016
1.56
 18,860 1.56 1.60 1.55 1,160 0 0.0
16/12/2016
1.56
 15,290 1.56 1.66 1.55 50 0 0.0
15/12/2016
1.56
 60,530 1.56 1.57 1.55 21,800 0 0.1
14/12/2016
1.56
 55,880 1.58 1.62 1.56 2,000 0 0.0
13/12/2016
1.58
 22,610 1.59 1.60 1.56 3,500 0 0.0
12/12/2016
1.59
 46,340 1.63 1.66 1.59 1,100 0 0.0
09/12/2016
1.63
 34,770 1.62 1.64 1.61 10,310 0 0.0
08/12/2016
1.62
 10,210 1.62 1.67 1.62 200 0 0.0
07/12/2016
1.62
 29,040 1.63 1.68 1.62 210 0 0.0
06/12/2016
1.63
 118,320 1.64 1.68 1.63 4,000 0 0.0
05/12/2016
1.64
 37,440 1.69 1.69 1.64 5,750 0 0.0
02/12/2016
1.69
 68,630 1.70 1.71 1.66 6,940 0 0.0
01/12/2016
1.70
 43,220 1.67 1.71 1.67 15,220 0 0.0
30/11/2016
1.67
 10,900 1.67 1.69 1.66 2,000 0 0.0
29/11/2016
1.67
 84,490 1.72 1.72 1.67 0 3,000 -0.0
28/11/2016
1.72
 26,870 1.72 1.73 1.67 2,100 0 0.0
25/11/2016
1.72
 14,650 1.68 1.73 1.69 200 0 0.0
24/11/2016
1.68
 52,450 1.73 1.73 1.68 360 0 0.0
23/11/2016
1.73
 65,990 1.74 1.79 1.67 9,600 1,350 0.0
22/11/2016
1.74
 54,660 1.73 1.84 1.73 7,700 2,000 0.0
21/11/2016
1.73
 80,450 1.81 1.82 1.73 1,000 0 0.0
18/11/2016
1.81
 211,090 1.74 1.85 1.73 10,000 15,000 -0.0
17/11/2016
1.74
 198,720 1.63 1.74 1.64 44,650 0 0.1
16/11/2016
1.63
 48,700 1.63 1.66 1.63 0 4,020 -0.0
15/11/2016
1.63
 40,380 1.62 1.66 1.59 0 0 0
14/11/2016
1.62
 120,940 1.62 1.70 1.59 10 0 0
11/11/2016
1.62
 10,080 1.63 1.72 1.62 1,950 0 0.0
10/11/2016
1.63
 107,340 1.56 1.64 1.57 58,000 0 0.2
09/11/2016
1.56
 65,840 1.66 1.66 1.55 11,250 0 0.0
08/11/2016
1.66
 21,650 1.64 1.66 1.62 6,200 0 0.0
07/11/2016
1.64
 6,750 1.61 1.67 1.60 0 0 0
04/11/2016
1.61
 12,940 1.65 1.67 1.61 3,000 0 0.0
03/11/2016
1.65
 13,510 1.65 1.68 1.62 900 0 0.0
02/11/2016
1.65
 12,390 1.63 1.69 1.63 1,500 0 0.0
01/11/2016
1.63
 68,670 1.71 1.71 1.63 10,200 0 0.0
31/10/2016
1.71
 24,220 1.70 1.77 1.69 7,000 0 0.0
28/10/2016
1.70
 37,220 1.66 1.71 1.64 11,110 0 0.0
27/10/2016
1.66
 48,700 1.66 1.72 1.63 4,200 0 0.0
26/10/2016
1.66
 16,010 1.67 1.67 1.63 4,670 0 0.0
25/10/2016
1.67
 17,920 1.67 1.73 1.64 1,500 0 0.0
24/10/2016
1.67
 118,840 1.72 1.72 1.64 18,650 0 0.1
21/10/2016
1.72
 284,790 1.84 1.84 1.71 15,500 0 0.0
20/10/2016
1.84
 162,740 1.85 1.93 1.72 700 3,980 -0.0
19/10/2016
1.85
 112,680 1.73 1.85 1.85 0 0 0
18/10/2016
1.73
 217,690 1.62 1.73 1.66 0 0 0
17/10/2016
1.62
 17,690 1.66 1.67 1.62 1,400 0 0.0
14/10/2016
1.66
 71,890 1.60 1.66 1.61 2,500 0 0.0
13/10/2016
1.60
 58,720 1.53 1.62 1.55 5,600 0 0.0
12/10/2016
1.53
 43,610 1.53 1.56 1.51 0 20 -0
11/10/2016
1.53
 36,830 1.53 1.53 1.50 0 0 0
10/10/2016
1.53
 31,440 1.54 1.55 1.50 500 0 0.0
07/10/2016
1.54
 13,170 1.57 1.57 1.54 0 0 0
06/10/2016
1.57
 58,960 1.57 1.60 1.52 8,040 0 0.0
05/10/2016
1.57
 20,010 1.52 1.60 1.51 0 0 0
04/10/2016
1.52
 62,260 1.62 1.64 1.51 500 0 0.0
03/10/2016
1.62
 46,240 1.64 1.66 1.56 4,500 10,000 -0.0
30/09/2016
1.64
 90,620 1.64 1.67 1.54 52,900 0 0.1
29/09/2016
1.64
 141,850 1.67 1.67 1.55 32,250 0 0.1
28/09/2016
1.67
 29,440 1.67 1.67 1.63 4,900 0 0.0
27/09/2016
1.67
 36,940 1.67 1.67 1.60 6,200 0 0.0
26/09/2016
1.67
 25,160 1.64 1.67 1.62 700 0 0.0
23/09/2016
1.64
 103,730 1.64 1.67 1.56 5,810 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |