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)
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
22/09/2016
1.64
 46,650 1.61 1.64 1.60 6,050 0 0.0
21/09/2016
1.61
 80,390 1.60 1.62 1.56 10,850 0 0.0
20/09/2016
1.60
 72,680 1.53 1.61 1.55 4,600 900 0.0
19/09/2016
1.53
 59,010 1.52 1.57 1.52 5,550 0 0.0
16/09/2016
1.52
 19,910 1.52 1.52 1.50 3,000 0 0.0
15/09/2016
1.52
 60,220 1.52 1.58 1.52 2,500 0 0.0
14/09/2016
1.52
 116,410 1.53 1.53 1.44 18,340 0 0.0
13/09/2016
1.53
 22,510 1.56 1.62 1.53 0 8,050 -0.0
12/09/2016
1.56
 260,450 1.67 1.68 1.56 1,500 238,270 -0.6
09/09/2016
1.67
 240,530 1.79 1.79 1.67 11,100 2,970 0.0
08/09/2016
1.79
 64,110 1.79 1.85 1.73 1,100 16,100 -0.0
07/09/2016
1.79
 52,480 1.85 1.85 1.79 1,010 10,000 -0.0
06/09/2016
1.85
 48,330 1.85 1.85 1.79 200 11,520 -0.0
05/09/2016
1.85
 55,170 1.85 1.85 1.73 1,000 7,680 -0.0
01/09/2016
1.85
 14,030 1.85 1.85 1.79 200 2,610 -0.0
31/08/2016
1.85
 17,780 1.85 1.85 1.79 4,590 6,000 -0.0
30/08/2016
1.85
 27,260 1.85 1.85 1.73 100 310 -0.0
29/08/2016
1.85
 29,320 1.79 1.85 1.79 200 0 0.0
26/08/2016
1.79
 28,760 1.79 1.85 1.79 200 450 -0.0
25/08/2016
1.79
 80,490 1.85 1.85 1.79 10 22,790 -0.1
24/08/2016
1.85
 73,670 1.85 1.85 1.79 510 49,550 -0.2
23/08/2016
1.85
 171,790 1.79 1.90 1.73 0 141,060 -0.4
22/08/2016
1.79
 38,900 1.85 1.85 1.79 200 9,000 -0.0
19/08/2016
1.85
 37,750 1.85 1.90 1.85 40 0 0.0
18/08/2016
1.85
 106,280 1.85 1.90 1.79 90 28,460 -0.1
17/08/2016
1.85
 46,880 1.96 1.96 1.85 10,320 0 0.0
16/08/2016
1.96
 102,070 1.96 1.96 1.85 940 3,000 -0.0
15/08/2016
1.96
 18,490 1.96 2.02 1.90 520 0 0.0
12/08/2016
1.96
 117,720 1.90 2.02 1.90 51,510 0 0.2
11/08/2016
1.90
 75,400 1.90 1.96 1.85 37,720 0 0.1
10/08/2016
1.90
 47,280 1.90 1.96 1.85 5,720 0 0.0
09/08/2016
1.90
 40,660 1.85 1.90 1.73 0 0 0
08/08/2016
1.85
 70,790 1.90 1.90 1.79 200 0 0.0
05/08/2016
1.90
 98,170 1.96 1.96 1.85 17,300 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |