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)
25/07/2016
1.89
 43,880 1.89 1.89 1.84 790 5,000 -0.0
22/07/2016
1.89
 54,340 1.89 1.94 1.84 1,160 0 0.0
21/07/2016
1.89
 50,310 1.89 1.94 1.89 3,500 0 0.0
20/07/2016
1.89
 47,720 1.94 1.94 1.89 400 0 0.0
19/07/2016
1.94
 71,810 1.89 1.99 1.89 0 0 0
18/07/2016
1.89
 73,630 1.94 1.99 1.89 500 0 0.0
15/07/2016
1.94
 117,250 1.89 1.99 1.89 0 0 0
14/07/2016
1.89
 219,030 1.89 1.99 1.89 480 0 0.0
13/07/2016
1.89
 73,800 1.94 1.99 1.89 2,600 0 0.0
12/07/2016
1.94
 103,220 1.94 1.94 1.84 12,200 0 0.0
11/07/2016
1.94
 73,360 1.94 1.94 1.89 3,200 0 0.0
08/07/2016
1.94
 91,080 1.99 1.99 1.89 900 0 0.0
07/07/2016
1.99
 163,540 1.99 1.99 1.89 15,000 0 0.1
06/07/2016
1.99
 105,020 1.89 1.99 1.89 4,900 11,030 -0.0
05/07/2016
1.89
 282,940 1.99 1.99 1.89 7,000 0 0.0
04/07/2016
1.99
 69,030 1.99 2.05 1.94 5,000 0 0.0
01/07/2016
1.99
 42,370 2.05 2.05 1.94 11,000 0 0.0
30/06/2016
2.05
 363,100 1.99 2.05 1.94 136,400 0 0.5
29/06/2016
1.99
 175,020 1.89 1.99 1.94 27,900 0 0.1
28/06/2016
1.89
 131,450 1.94 1.99 1.89 500 0 0.0
27/06/2016
1.94
 252,990 1.89 1.94 1.78 5,700 0 0.0
24/06/2016
1.89
 692,840 1.99 2.05 1.89 161,490 0 0.6
23/06/2016
1.99
 64,960 2.05 2.10 1.99 8,780 0 0.0
22/06/2016
2.05
 255,410 2.05 2.10 1.99 115,400 8,000 0.4
21/06/2016
2.05
 345,890 1.94 2.05 1.94 56,980 47,890 0.0
20/06/2016
1.94
 208,900 1.99 2.05 1.89 7,000 76,000 -0.3
17/06/2016
1.99
 227,490 2.10 2.15 1.99 24,600 7,500 0.1
16/06/2016
2.10
 128,940 2.05 2.15 2.05 2,210 0 0.0
15/06/2016
2.05
 37,040 2.10 2.10 2.05 2,200 0 0.0
14/06/2016
2.10
 129,180 2.10 2.10 2.05 2,700 10,000 -0.0
13/06/2016
2.10
 125,160 2.05 2.15 2.05 19,300 0 0.1
10/06/2016
2.05
 218,160 2.10 2.15 2.05 19,700 15,000 0.0
09/06/2016
2.10
 298,640 2.15 2.20 2.10 110,540 11,320 0.4
08/06/2016
2.15
 223,670 2.20 2.25 2.15 24,030 0 0.1
07/06/2016
2.20
 378,110 2.20 2.20 2.10 89,790 0 0.4
06/06/2016
2.20
 615,890 2.36 2.36 2.20 100,790 104,000 -0.0
03/06/2016
2.36
 370,320 2.36 2.36 2.31 159,970 25,100 0.6
02/06/2016
2.36
 563,120 2.25 2.41 2.31 1,000 10,000 -0.0
01/06/2016
2.25
 1,022,110 2.15 2.25 2.10 47,340 114,930 -0.3
31/05/2016
2.15
 291,570 2.15 2.25 2.10 49,110 0 0.2
30/05/2016
2.15
 369,950 2.05 2.15 2.05 1,600 0 0.0
27/05/2016
2.05
 197,750 2.05 2.10 1.99 36,040 12,300 0.1
26/05/2016
2.05
 492,540 2.05 2.15 2.05 10,380 75,100 -0.3
25/05/2016
2.05
 544,090 1.94 2.05 1.99 10,500 79,100 -0.3
24/05/2016
1.94
 399,500 1.84 1.94 1.84 11,300 25,000 -0.1
23/05/2016
1.84
 72,950 1.84 1.89 1.84 2,400 15,000 -0.0
20/05/2016
1.84
 129,860 1.78 1.84 1.78 300 0 0.0
19/05/2016
1.78
 99,140 1.78 1.84 1.78 15,900 36,760 -0.1
18/05/2016
1.78
 141,510 1.89 1.89 1.78 45,500 1,470 0.2
17/05/2016
1.89
 155,950 1.78 1.89 1.78 50,950 0 0.2
16/05/2016
1.78
 123,900 1.73 1.84 1.78 10,800 2,000 0.0
13/05/2016
1.73
 74,760 1.78 1.84 1.73 1,800 0 0.0
12/05/2016
1.78
 69,450 1.84 1.84 1.73 0 0 0
11/05/2016
1.84
 69,880 1.78 1.84 1.73 0 0 0
10/05/2016
1.78
 151,340 1.78 1.84 1.73 20,000 0 0.1
09/05/2016
1.78
 206,860 1.78 1.78 1.73 10,500 0 0.0
06/05/2016
1.78
 172,930 1.84 1.89 1.78 42,940 0 0.1
05/05/2016
1.84
 150,740 1.84 1.89 1.84 3,700 0 0.0
04/05/2016
1.84
 65,040 1.94 1.94 1.84 4,840 5,230 -0.0
29/04/2016
1.94
 138,090 1.89 1.94 1.84 33,600 0 0.1
28/04/2016
1.89
 149,730 1.89 1.94 1.84 78,900 0 0.3
27/04/2016
1.89
 337,420 1.99 1.99 1.89 69,400 0 0.2
26/04/2016
1.99
 100,530 1.99 1.99 1.94 11,400 0 0.0
25/04/2016
1.99
 90,320 1.94 1.99 1.94 0 0 0
22/04/2016
1.94
 1,040,500 1.94 2.05 1.84 342,370 650 1.2
21/04/2016
1.94
 182,440 2.05 2.05 1.94 200 0 0.0
20/04/2016
2.05
 234,830 2.15 2.15 2.05 20,000 15,000 0.0
19/04/2016
2.15
 157,050 2.10 2.15 2.05 63,200 13,800 0.2
15/04/2016
2.10
 376,250 2.15 2.15 2.10 151,200 0 0.6
14/04/2016
2.15
 155,880 2.15 2.20 2.10 45,590 0 0.2
13/04/2016
2.15
 118,940 2.15 2.20 2.10 21,200 0 0.1
12/04/2016
2.15
 309,260 2.20 2.25 2.10 55,500 0 0.2
11/04/2016
2.20
 542,600 2.10 2.20 2.10 0 0 0
08/04/2016
2.10
 217,800 2.10 2.15 2.05 88,380 0 0.4
07/04/2016
2.10
 553,730 1.99 2.10 1.89 20 0 0
06/04/2016
1.99
 473,490 2.05 2.10 1.99 83,600 0 0.3
05/04/2016
2.05
 228,700 1.99 2.05 1.94 32,830 0 0.1
04/04/2016
1.99
 574,280 2.10 2.10 1.99 226,270 0 0.9
01/04/2016
2.10
 306,260 2.20 2.20 2.10 78,000 1,910 0.3
31/03/2016
2.20
 590,170 2.20 2.31 2.20 126,940 0 0.5
30/03/2016
2.20
 616,390 2.15 2.25 2.10 98,170 0 0.4
29/03/2016
2.15
 298,630 2.15 2.20 2.15 36,800 6,000 0.1
28/03/2016
2.15
 765,340 2.20 2.25 2.10 169,260 0 0.7
25/03/2016
2.20
 731,670 2.36 2.36 2.20 35,600 204,000 -0.7
24/03/2016
2.36
 701,180 2.36 2.46 2.31 12,500 110,000 -0.4
23/03/2016
2.36
 1,210,160 2.25 2.41 2.31 54,580 90,770 -0.2
22/03/2016
2.25
 631,820 2.15 2.25 2.10 38,000 0 0.2
21/03/2016
2.15
 436,860 2.05 2.15 2.05 14,140 0 0.1
18/03/2016
2.05
 554,000 1.94 2.05 1.94 31,070 0 0.1
17/03/2016
1.94
 269,380 1.99 2.05 1.94 75,000 300 0.3
16/03/2016
1.99
 195,790 1.94 1.99 1.89 55,700 0 0.2
15/03/2016
1.94
 466,470 1.94 1.99 1.89 69,300 0 0.3
14/03/2016
1.94
 638,410 1.89 1.99 1.89 36,710 0 0.1
11/03/2016
1.89
 341,700 1.89 1.94 1.84 65,000 0 0.2
10/03/2016
1.89
 361,260 1.78 1.89 1.78 8,000 0 0.0
09/03/2016
1.78
 818,030 1.84 1.84 1.73 0 0 0
08/03/2016
1.84
 161,300 1.89 1.89 1.84 53,000 0 0.2
07/03/2016
1.89
 916,480 1.78 1.89 1.84 44,290 14,000 0.1
04/03/2016
1.78
 484,320 1.68 1.78 1.68 36,000 0 0.1
03/03/2016
1.68
 161,280 1.68 1.73 1.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |