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

3.50
-0.03
(-0.85%)
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
(2026-06-29) 		-0.50 -12.41% 1,090,200 0 0
3.50
4.29
3.50
2 tháng
(2026-06-01) 		-0.45 -11.35% 2,787,600 13,000 0
3.50
4.29
3.50
3 tháng
(2026-05-04) 		-0.96 -21.40% 5,683,600 900 0
3.50
4.52
3.50
6 tháng
(2026-01-30) 		-1.76 -33.28% 11,898,000 -7,600 -0.1
3.50
5.45
3.50
12 tháng
(2025-08-04) 		-3.14 -47.10% 45,759,900 -232,100 -1.6
3.50
7.11
3.50
24 tháng
(2024-08-08) 		-3.65 -50.82% 143,269,400 169,321 2.5
3.50
8.57
3.50
36 tháng
(2023-08-14) 		-2.90 -45.12% 266,904,000 201,321 2.7
3.50
9.92
3.50
60 tháng
(2021-08-24) 		-4.43 -55.68% 487,708,200 92,478 -1.4
3.24
13.76
3.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2016
1.44
 22,610 1.45 1.46 1.42 3,500 0 0.0
12/12/2016
1.45
 46,340 1.48 1.51 1.45 1,100 0 0.0
09/12/2016
1.48
 34,770 1.47 1.49 1.46 10,310 0 0.0
08/12/2016
1.47
 10,210 1.47 1.52 1.47 200 0 0.0
07/12/2016
1.47
 29,040 1.48 1.53 1.47 210 0 0.0
06/12/2016
1.48
 118,320 1.49 1.53 1.48 4,000 0 0.0
05/12/2016
1.49
 37,440 1.54 1.54 1.49 5,750 0 0.0
02/12/2016
1.54
 68,630 1.55 1.56 1.50 6,940 0 0.0
01/12/2016
1.55
 43,220 1.52 1.56 1.52 15,220 0 0.0
30/11/2016
1.52
 10,900 1.52 1.54 1.51 2,000 0 0.0
29/11/2016
1.52
 84,490 1.57 1.57 1.52 0 3,000 -0.0
28/11/2016
1.57
 26,870 1.57 1.57 1.52 2,100 0 0.0
25/11/2016
1.57
 14,650 1.53 1.57 1.54 200 0 0.0
24/11/2016
1.53
 52,450 1.57 1.57 1.53 360 0 0.0
23/11/2016
1.57
 65,990 1.58 1.63 1.52 9,600 1,350 0.0
22/11/2016
1.58
 54,660 1.57 1.67 1.57 7,700 2,000 0.0
21/11/2016
1.57
 80,450 1.65 1.66 1.57 1,000 0 0.0
18/11/2016
1.65
 211,090 1.58 1.68 1.57 10,000 15,000 -0.0
17/11/2016
1.58
 198,720 1.48 1.58 1.49 44,650 0 0.1
16/11/2016
1.48
 48,700 1.48 1.51 1.48 0 4,020 -0.0
15/11/2016
1.48
 40,380 1.47 1.51 1.45 0 0 0
14/11/2016
1.47
 120,940 1.47 1.54 1.44 10 0 0
11/11/2016
1.47
 10,080 1.48 1.56 1.47 1,950 0 0.0
10/11/2016
1.48
 107,340 1.42 1.49 1.43 58,000 0 0.2
09/11/2016
1.42
 65,840 1.51 1.51 1.41 11,250 0 0.0
08/11/2016
1.51
 21,650 1.49 1.51 1.47 6,200 0 0.0
07/11/2016
1.49
 6,750 1.46 1.52 1.46 0 0 0
04/11/2016
1.46
 12,940 1.50 1.52 1.46 3,000 0 0.0
03/11/2016
1.50
 13,510 1.50 1.53 1.47 900 0 0.0
02/11/2016
1.50
 12,390 1.48 1.54 1.48 1,500 0 0.0
01/11/2016
1.48
 68,670 1.56 1.56 1.48 10,200 0 0.0
31/10/2016
1.56
 24,220 1.55 1.60 1.54 7,000 0 0.0
28/10/2016
1.55
 37,220 1.51 1.56 1.49 11,110 0 0.0
27/10/2016
1.51
 48,700 1.51 1.57 1.48 4,200 0 0.0
26/10/2016
1.51
 16,010 1.52 1.52 1.48 4,670 0 0.0
25/10/2016
1.52
 17,920 1.52 1.57 1.49 1,500 0 0.0
24/10/2016
1.52
 118,840 1.57 1.57 1.49 18,650 0 0.1
21/10/2016
1.57
 284,790 1.67 1.67 1.56 15,500 0 0.0
20/10/2016
1.67
 162,740 1.68 1.76 1.57 700 3,980 -0.0
19/10/2016
1.68
 112,680 1.57 1.68 1.68 0 0 0
18/10/2016
1.57
 217,690 1.47 1.57 1.50 0 0 0
17/10/2016
1.47
 17,690 1.51 1.52 1.47 1,400 0 0.0
14/10/2016
1.51
 71,890 1.46 1.51 1.46 2,500 0 0.0
13/10/2016
1.46
 58,720 1.39 1.47 1.41 5,600 0 0.0
12/10/2016
1.39
 43,610 1.39 1.42 1.37 0 20 -0
11/10/2016
1.39
 36,830 1.39 1.39 1.36 0 0 0
10/10/2016
1.39
 31,440 1.40 1.41 1.36 500 0 0.0
07/10/2016
1.40
 13,170 1.43 1.43 1.40 0 0 0
06/10/2016
1.43
 58,960 1.43 1.45 1.38 8,040 0 0.0
05/10/2016
1.43
 20,010 1.38 1.46 1.37 0 0 0
04/10/2016
1.38
 62,260 1.47 1.49 1.37 500 0 0.0
03/10/2016
1.47
 46,240 1.49 1.51 1.42 4,500 10,000 -0.0
30/09/2016
1.49
 90,620 1.49 1.52 1.40 52,900 0 0.1
29/09/2016
1.49
 141,850 1.52 1.52 1.41 32,250 0 0.1
28/09/2016
1.52
 29,440 1.52 1.52 1.48 4,900 0 0.0
27/09/2016
1.52
 36,940 1.52 1.52 1.46 6,200 0 0.0
26/09/2016
1.52
 25,160 1.49 1.52 1.47 700 0 0.0
23/09/2016
1.49
 103,730 1.49 1.52 1.42 5,810 0 0.0
22/09/2016
1.49
 46,650 1.46 1.49 1.45 6,050 0 0.0
21/09/2016
1.46
 80,390 1.46 1.47 1.42 10,850 0 0.0
20/09/2016
1.46
 72,680 1.39 1.46 1.41 4,600 900 0.0
19/09/2016
1.39
 59,010 1.38 1.43 1.38 5,550 0 0.0
16/09/2016
1.38
 19,910 1.38 1.38 1.36 3,000 0 0.0
15/09/2016
1.38
 60,220 1.38 1.44 1.38 2,500 0 0.0
14/09/2016
1.38
 116,410 1.39 1.39 1.31 18,340 0 0.0
13/09/2016
1.39
 22,510 1.42 1.47 1.39 0 8,050 -0.0
12/09/2016
1.42
 260,450 1.52 1.53 1.42 1,500 238,270 -0.6
09/09/2016
1.52
 240,530 1.63 1.63 1.52 11,100 2,970 0.0
08/09/2016
1.63
 64,110 1.63 1.68 1.57 1,100 16,100 -0.0
07/09/2016
1.63
 52,480 1.68 1.68 1.63 1,010 10,000 -0.0
06/09/2016
1.68
 48,330 1.68 1.68 1.63 200 11,520 -0.0
05/09/2016
1.68
 55,170 1.68 1.68 1.57 1,000 7,680 -0.0
01/09/2016
1.68
 14,030 1.68 1.68 1.63 200 2,610 -0.0
31/08/2016
1.68
 17,780 1.68 1.68 1.63 4,590 6,000 -0.0
30/08/2016
1.68
 27,260 1.68 1.68 1.57 100 310 -0.0
29/08/2016
1.68
 29,320 1.63 1.68 1.63 200 0 0.0
26/08/2016
1.63
 28,760 1.63 1.68 1.63 200 450 -0.0
25/08/2016
1.63
 80,490 1.68 1.68 1.63 10 22,790 -0.1
24/08/2016
1.68
 73,670 1.68 1.68 1.63 510 49,550 -0.2
23/08/2016
1.68
 171,790 1.63 1.73 1.57 0 141,060 -0.4
22/08/2016
1.63
 38,900 1.68 1.68 1.63 200 9,000 -0.0
19/08/2016
1.68
 37,750 1.68 1.73 1.68 40 0 0.0
18/08/2016
1.68
 106,280 1.68 1.73 1.63 90 28,460 -0.1
17/08/2016
1.68
 46,880 1.78 1.78 1.68 10,320 0 0.0
16/08/2016
1.78
 102,070 1.78 1.78 1.68 940 3,000 -0.0
15/08/2016
1.78
 18,490 1.78 1.84 1.73 520 0 0.0
12/08/2016
1.78
 117,720 1.73 1.84 1.73 51,510 0 0.2
11/08/2016
1.73
 75,400 1.73 1.78 1.68 37,720 0 0.1
10/08/2016
1.73
 47,280 1.73 1.78 1.68 5,720 0 0.0
09/08/2016
1.73
 40,660 1.68 1.73 1.57 0 0 0
08/08/2016
1.68
 70,790 1.73 1.73 1.63 200 0 0.0
05/08/2016
1.73
 98,170 1.78 1.78 1.68 17,300 0 0.1
04/08/2016
1.78
 12,240 1.78 1.78 1.73 0 0 0
03/08/2016
1.78
 12,330 1.78 1.78 1.73 600 0 0.0
02/08/2016
1.78
 101,250 1.84 1.84 1.73 15,500 0 0.1
01/08/2016
1.84
 15,350 1.84 1.84 1.78 3,750 0 0.0
29/07/2016
1.84
 53,740 1.84 1.89 1.78 2,150 0 0.0
28/07/2016
1.84
 52,070 1.89 1.89 1.84 320 0 0.0
27/07/2016
1.89
 58,790 1.89 1.89 1.84 1,100 0 0.0
26/07/2016
1.89
 19,870 1.89 1.89 1.84 1,070 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |