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)
04/08/2016
1.96
 12,240 1.96 1.96 1.90 0 0 0
03/08/2016
1.96
 12,330 1.96 1.96 1.90 600 0 0.0
02/08/2016
1.96
 101,250 2.02 2.02 1.90 15,500 0 0.1
01/08/2016
2.02
 15,350 2.02 2.02 1.96 3,750 0 0.0
29/07/2016
2.02
 53,740 2.02 2.08 1.96 2,150 0 0.0
28/07/2016
2.02
 52,070 2.08 2.08 2.02 320 0 0.0
27/07/2016
2.08
 58,790 2.08 2.08 2.02 1,100 0 0.0
26/07/2016
2.08
 19,870 2.08 2.08 2.02 1,070 0 0.0
25/07/2016
2.08
 43,880 2.08 2.08 2.02 790 5,000 -0.0
22/07/2016
2.08
 54,340 2.08 2.13 2.02 1,160 0 0.0
21/07/2016
2.08
 50,310 2.08 2.13 2.08 3,500 0 0.0
20/07/2016
2.08
 47,720 2.13 2.13 2.08 400 0 0.0
19/07/2016
2.13
 71,810 2.08 2.19 2.08 0 0 0
18/07/2016
2.08
 73,630 2.13 2.19 2.08 500 0 0.0
15/07/2016
2.13
 117,250 2.08 2.19 2.08 0 0 0
14/07/2016
2.08
 219,030 2.08 2.19 2.08 480 0 0.0
13/07/2016
2.08
 73,800 2.13 2.19 2.08 2,600 0 0.0
12/07/2016
2.13
 103,220 2.13 2.13 2.02 12,200 0 0.0
11/07/2016
2.13
 73,360 2.13 2.13 2.08 3,200 0 0.0
08/07/2016
2.13
 91,080 2.19 2.19 2.08 900 0 0.0
07/07/2016
2.19
 163,540 2.19 2.19 2.08 15,000 0 0.1
06/07/2016
2.19
 105,020 2.08 2.19 2.08 4,900 11,030 -0.0
05/07/2016
2.08
 282,940 2.19 2.19 2.08 7,000 0 0.0
04/07/2016
2.19
 69,030 2.19 2.25 2.13 5,000 0 0.0
01/07/2016
2.19
 42,370 2.25 2.25 2.13 11,000 0 0.0
30/06/2016
2.25
 363,100 2.19 2.25 2.13 136,400 0 0.5
29/06/2016
2.19
 175,020 2.08 2.19 2.13 27,900 0 0.1
28/06/2016
2.08
 131,450 2.13 2.19 2.08 500 0 0.0
27/06/2016
2.13
 252,990 2.08 2.13 1.96 5,700 0 0.0
24/06/2016
2.08
 692,840 2.19 2.25 2.08 161,490 0 0.6
23/06/2016
2.19
 64,960 2.25 2.31 2.19 8,780 0 0.0
22/06/2016
2.25
 255,410 2.25 2.31 2.19 115,400 8,000 0.4
21/06/2016
2.25
 345,890 2.13 2.25 2.13 56,980 47,890 0.0
20/06/2016
2.13
 208,900 2.19 2.25 2.08 7,000 76,000 -0.3
17/06/2016
2.19
 227,490 2.31 2.36 2.19 24,600 7,500 0.1
16/06/2016
2.31
 128,940 2.25 2.36 2.25 2,210 0 0.0
15/06/2016
2.25
 37,040 2.31 2.31 2.25 2,200 0 0.0
14/06/2016
2.31
 129,180 2.31 2.31 2.25 2,700 10,000 -0.0
13/06/2016
2.31
 125,160 2.25 2.36 2.25 19,300 0 0.1
10/06/2016
2.25
 218,160 2.31 2.36 2.25 19,700 15,000 0.0
09/06/2016
2.31
 298,640 2.36 2.42 2.31 110,540 11,320 0.4
08/06/2016
2.36
 223,670 2.42 2.48 2.36 24,030 0 0.1
07/06/2016
2.42
 378,110 2.42 2.42 2.31 89,790 0 0.4
06/06/2016
2.42
 615,890 2.60 2.60 2.42 100,790 104,000 -0.0
03/06/2016
2.60
 370,320 2.60 2.60 2.54 159,970 25,100 0.6
02/06/2016
2.60
 563,120 2.48 2.65 2.54 1,000 10,000 -0.0
01/06/2016
2.48
 1,022,110 2.36 2.48 2.31 47,340 114,930 -0.3
31/05/2016
2.36
 291,570 2.36 2.48 2.31 49,110 0 0.2
30/05/2016
2.36
 369,950 2.25 2.36 2.25 1,600 0 0.0
27/05/2016
2.25
 197,750 2.25 2.31 2.19 36,040 12,300 0.1
26/05/2016
2.25
 492,540 2.25 2.36 2.25 10,380 75,100 -0.3
25/05/2016
2.25
 544,090 2.13 2.25 2.19 10,500 79,100 -0.3
24/05/2016
2.13
 399,500 2.02 2.13 2.02 11,300 25,000 -0.1
23/05/2016
2.02
 72,950 2.02 2.08 2.02 2,400 15,000 -0.0
20/05/2016
2.02
 129,860 1.96 2.02 1.96 300 0 0.0
19/05/2016
1.96
 99,140 1.96 2.02 1.96 15,900 36,760 -0.1
18/05/2016
1.96
 141,510 2.08 2.08 1.96 45,500 1,470 0.2
17/05/2016
2.08
 155,950 1.96 2.08 1.96 50,950 0 0.2
16/05/2016
1.96
 123,900 1.90 2.02 1.96 10,800 2,000 0.0
13/05/2016
1.90
 74,760 1.96 2.02 1.90 1,800 0 0.0
12/05/2016
1.96
 69,450 2.02 2.02 1.90 0 0 0
11/05/2016
2.02
 69,880 1.96 2.02 1.90 0 0 0
10/05/2016
1.96
 151,340 1.96 2.02 1.90 20,000 0 0.1
09/05/2016
1.96
 206,860 1.96 1.96 1.90 10,500 0 0.0
06/05/2016
1.96
 172,930 2.02 2.08 1.96 42,940 0 0.1
05/05/2016
2.02
 150,740 2.02 2.08 2.02 3,700 0 0.0
04/05/2016
2.02
 65,040 2.13 2.13 2.02 4,840 5,230 -0.0
29/04/2016
2.13
 138,090 2.08 2.13 2.02 33,600 0 0.1
28/04/2016
2.08
 149,730 2.08 2.13 2.02 78,900 0 0.3
27/04/2016
2.08
 337,420 2.19 2.19 2.08 69,400 0 0.2
26/04/2016
2.19
 100,530 2.19 2.19 2.13 11,400 0 0.0
25/04/2016
2.19
 90,320 2.13 2.19 2.13 0 0 0
22/04/2016
2.13
 1,040,500 2.13 2.25 2.02 342,370 650 1.2
21/04/2016
2.13
 182,440 2.25 2.25 2.13 200 0 0.0
20/04/2016
2.25
 234,830 2.36 2.36 2.25 20,000 15,000 0.0
19/04/2016
2.36
 157,050 2.31 2.36 2.25 63,200 13,800 0.2
15/04/2016
2.31
 376,250 2.36 2.36 2.31 151,200 0 0.6
14/04/2016
2.36
 155,880 2.36 2.42 2.31 45,590 0 0.2
13/04/2016
2.36
 118,940 2.36 2.42 2.31 21,200 0 0.1
12/04/2016
2.36
 309,260 2.42 2.48 2.31 55,500 0 0.2
11/04/2016
2.42
 542,600 2.31 2.42 2.31 0 0 0
08/04/2016
2.31
 217,800 2.31 2.36 2.25 88,380 0 0.4
07/04/2016
2.31
 553,730 2.19 2.31 2.08 20 0 0
06/04/2016
2.19
 473,490 2.25 2.31 2.19 83,600 0 0.3
05/04/2016
2.25
 228,700 2.19 2.25 2.13 32,830 0 0.1
04/04/2016
2.19
 574,280 2.31 2.31 2.19 226,270 0 0.9
01/04/2016
2.31
 306,260 2.42 2.42 2.31 78,000 1,910 0.3
31/03/2016
2.42
 590,170 2.42 2.54 2.42 126,940 0 0.5
30/03/2016
2.42
 616,390 2.36 2.48 2.31 98,170 0 0.4
29/03/2016
2.36
 298,630 2.36 2.42 2.36 36,800 6,000 0.1
28/03/2016
2.36
 765,340 2.42 2.48 2.31 169,260 0 0.7
25/03/2016
2.42
 731,670 2.60 2.60 2.42 35,600 204,000 -0.7
24/03/2016
2.60
 701,180 2.60 2.71 2.54 12,500 110,000 -0.4
23/03/2016
2.60
 1,210,160 2.48 2.65 2.54 54,580 90,770 -0.2
22/03/2016
2.48
 631,820 2.36 2.48 2.31 38,000 0 0.2
21/03/2016
2.36
 436,860 2.25 2.36 2.25 14,140 0 0.1
18/03/2016
2.25
 554,000 2.13 2.25 2.13 31,070 0 0.1
17/03/2016
2.13
 269,380 2.19 2.25 2.13 75,000 300 0.3
16/03/2016
2.19
 195,790 2.13 2.19 2.08 55,700 0 0.2
15/03/2016
2.13
 466,470 2.13 2.19 2.08 69,300 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |