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)
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
14/03/2016
2.13
 638,410 2.08 2.19 2.08 36,710 0 0.1
11/03/2016
2.08
 341,700 2.08 2.13 2.02 65,000 0 0.2
10/03/2016
2.08
 361,260 1.96 2.08 1.96 8,000 0 0.0
09/03/2016
1.96
 818,030 2.02 2.02 1.90 0 0 0
08/03/2016
2.02
 161,300 2.08 2.08 2.02 53,000 0 0.2
07/03/2016
2.08
 916,480 1.96 2.08 2.02 44,290 14,000 0.1
04/03/2016
1.96
 484,320 1.85 1.96 1.85 36,000 0 0.1
03/03/2016
1.85
 161,280 1.85 1.90 1.79 0 0 0
02/03/2016
1.85
 335,510 1.79 1.90 1.79 110,000 0 0.4
01/03/2016
1.79
 163,740 1.79 1.79 1.73 0 0 0
29/02/2016
1.79
 215,230 1.79 1.79 1.73 15,000 0 0.0
26/02/2016
1.79
 103,270 1.73 1.79 1.73 5,000 0 0.0
25/02/2016
1.73
 132,860 1.73 1.79 1.67 0 0 0
24/02/2016
1.73
 208,750 1.67 1.79 1.67 25,000 0 0.1
23/02/2016
1.67
 150,380 1.62 1.67 1.62 20,150 0 0.1
22/02/2016
1.62
 162,470 1.73 1.73 1.62 0 0 0
19/02/2016
1.73
 143,900 1.67 1.73 1.62 0 0 0
18/02/2016
1.67
 325,480 1.62 1.67 1.67 0 0 0
17/02/2016
1.62
 170,990 1.56 1.62 1.62 0 0 0
16/02/2016
1.56
 99,680 1.50 1.56 1.50 0 0 0
15/02/2016
1.50
 13,500 1.44 1.50 1.50 0 0 0
05/02/2016
1.44
 65,550 1.50 1.56 1.44 0 0 0
04/02/2016
1.50
 7,550 1.56 1.56 1.50 0 0 0
03/02/2016
1.56
 104,060 1.56 1.56 1.50 10,000 0 0.0
02/02/2016
1.56
 80,270 1.56 1.56 1.50 1,000 0 0.0
01/02/2016
1.56
 97,240 1.62 1.67 1.56 0 0 0
29/01/2016
1.62
 128,800 1.56 1.62 1.62 3,000 0 0.0
28/01/2016
1.56
 126,480 1.50 1.56 1.50 0 0 0
27/01/2016
1.50
 28,300 1.44 1.50 1.44 0 0 0
26/01/2016
1.44
 78,990 1.50 1.56 1.44 0 0 0
25/01/2016
1.50
 272,910 1.44 1.50 1.44 113,500 52,850 0.2
22/01/2016
1.44
 112,920 1.44 1.50 1.38 0 0 0
21/01/2016
1.44
 216,720 1.50 1.50 1.44 0 0 0
20/01/2016
1.50
 55,110 1.56 1.56 1.50 0 0 0
19/01/2016
1.56
 75,950 1.56 1.56 1.50 0 0 0
18/01/2016
1.56
 94,030 1.62 1.62 1.56 0 0 0
15/01/2016
1.62
 72,450 1.62 1.62 1.56 0 0 0
14/01/2016
1.62
 121,110 1.62 1.62 1.56 0 0 0
13/01/2016
1.62
 48,160 1.62 1.62 1.56 0 0 0
12/01/2016
1.62
 81,020 1.56 1.62 1.50 0 0 0
11/01/2016
1.56
 59,770 1.56 1.62 1.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |