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

4.39
-0.01
(-0.23%)
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
(2026-05-13) 		-0.48 -9.84% 3,315,600 -2,300 0
4.23
4.89
4.39
2 tháng
(2026-04-13) 		-0.60 -12% 4,414,800 -10,700 0
4.23
5
4.39
3 tháng
(2026-03-16) 		-0.64 -12.70% 5,993,100 -20,200 -0.1
4.23
5.10
4.39
6 tháng
(2025-12-15) 		-1.70 -27.87% 14,207,300 -20,700 -0.1
4.23
6.20
4.39
12 tháng
(2025-06-17) 		-2.46 -35.86% 58,789,900 5,100 0.3
4.23
7.82
4.39
24 tháng
(2024-06-24) 		-6.51 -59.66% 172,883,100 -437,279 -3.7
4.23
10.91
4.39
36 tháng
(2023-06-28) 		-1.71 -27.93% 279,255,100 252,121 3.2
4.23
10.91
4.39
60 tháng
(2021-07-08) 		-4.15 -48.53% 506,055,200 92,878 -1.2
3.56
15.13
4.39
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |