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

6.28
0.05
(0.80%)
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
(2025-11-05) 		0 0% 2,925,300 1,000 0.0
6.16
6.55
6.28
2 tháng
(2025-10-06) 		-0.62 -9.05% 6,909,100 12,500 0.1
6.05
6.86
6.28
3 tháng
(2025-09-08) 		-0.76 -10.87% 11,563,500 -121,300 -0.9
6.05
7.17
6.28
6 tháng
(2025-06-09) 		-1.07 -14.66% 46,416,200 62,600 0.6
6.05
7.82
6.28
12 tháng
(2024-12-10) 		-2.79 -30.93% 90,364,000 424,321 4.5
5.69
9.43
6.28
24 tháng
(2023-12-18) 		-0.66 -9.64% 229,392,600 313,721 3.2
5.69
10.91
6.28
36 tháng
(2022-12-21) 		1.58 34.08% 284,604,300 327,421 3.5
4.26
10.91
6.28
60 tháng
(2020-12-31) 		-0.65 -9.46% 568,666,300 -299,832 -6.8
3.56
15.13
6.28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2015
2.20
 37,220 2.20 2.20 2.14 0 0 0
14/07/2015
2.20
 43,440 2.20 2.20 2.14 0 0 0
13/07/2015
2.20
 79,670 2.20 2.25 2.14 0 0 0
10/07/2015
2.20
 43,020 2.20 2.25 2.20 0 0 0
09/07/2015
2.20
 17,680 2.20 2.20 2.14 0 0 0
08/07/2015
2.20
 79,600 2.14 2.25 2.20 0 0 0
07/07/2015
2.14
 91,210 2.20 2.25 2.14 0 0 0
06/07/2015
2.20
 188,880 2.20 2.25 2.14 0 0 0
03/07/2015
2.20
 104,390 2.14 2.25 2.14 10,500 0 0.0
02/07/2015
2.14
 35,440 2.20 2.20 2.14 0 0 0
01/07/2015
2.20
 94,460 2.20 2.20 2.14 0 0 0
30/06/2015
2.20
 85,750 2.20 2.20 2.14 0 15,000 -0.1
29/06/2015
2.20
 188,220 2.25 2.25 2.20 0 0 0
26/06/2015
2.25
 191,690 2.31 2.31 2.20 0 0 0
25/06/2015
2.31
 137,540 2.31 2.36 2.25 0 0 0
24/06/2015
2.31
 41,610 2.31 2.36 2.31 15,400 0 0.1
23/06/2015
2.31
 163,750 2.42 2.42 2.31 50,000 0 0.2
22/06/2015
2.42
 186,620 2.36 2.47 2.36 0 0 0
19/06/2015
2.36
 158,090 2.42 2.47 2.36 0 0 0
18/06/2015
2.42
 185,050 2.42 2.42 2.36 0 0 0
17/06/2015
2.42
 190,550 2.47 2.47 2.36 0 0 0
16/06/2015
2.47
 479,250 2.42 2.53 2.42 37,000 0 0.2
15/06/2015
2.42
 520,340 2.31 2.42 2.36 92,200 0 0.4
12/06/2015
2.31
 192,230 2.31 2.42 2.31 0 4,200 -0.0
11/06/2015
2.31
 268,410 2.31 2.36 2.25 0 0 0
10/06/2015
2.31
 162,350 2.31 2.36 2.25 0 10,000 -0.0
09/06/2015
2.31
 172,660 2.42 2.42 2.31 0 0 0
08/06/2015
2.42
 208,650 2.36 2.47 2.36 0 0 0
05/06/2015
2.36
 503,520 2.25 2.36 2.25 20,000 13,000 0.0
04/06/2015
2.25
 81,690 2.25 2.25 2.20 0 0 0
03/06/2015
2.25
 144,700 2.25 2.25 2.20 0 0 0
02/06/2015
2.25
 26,180 2.20 2.25 2.20 0 0 0
01/06/2015
2.20
 129,950 2.25 2.31 2.20 0 0 0
29/05/2015
2.25
 352,260 2.25 2.31 2.25 0 0 0
28/05/2015
2.25
 182,720 2.25 2.31 2.20 0 0 0
27/05/2015
2.25
 88,090 2.20 2.25 2.20 0 0 0
26/05/2015
2.20
 136,020 2.20 2.25 2.14 0 0 0
25/05/2015
2.20
 74,670 2.20 2.20 2.14 0 0 0
22/05/2015
2.20
 45,490 2.14 2.20 2.14 0 0 0
21/05/2015
2.14
 62,200 2.14 2.20 2.09 0 0 0
20/05/2015
2.14
 112,950 2.09 2.14 1.98 0 0 0
19/05/2015
2.09
 24,460 2.09 2.09 2.03 0 0 0
18/05/2015
2.09
 164,150 2.14 2.14 2.03 0 0 0
15/05/2015
2.14
 38,180 2.09 2.14 2.03 0 0 0
14/05/2015
2.09
 36,820 2.09 2.14 2.03 0 0 0
13/05/2015
2.09
 46,400 2.14 2.14 2.09 0 0 0
12/05/2015
2.14
 54,620 2.14 2.14 2.09 0 0 0
11/05/2015
2.14
 19,720 2.14 2.14 2.09 0 0 0
08/05/2015
2.14
 146,650 2.14 2.20 2.09 0 0 0
07/05/2015
2.14
 62,150 2.14 2.14 2.09 0 0 0
06/05/2015
2.14
 87,010 2.20 2.20 2.09 0 0 0
05/05/2015
2.20
 153,370 2.20 2.20 2.09 0 0 0
04/05/2015
2.20
 50,010 2.31 2.31 2.20 0 0 0
27/04/2015
2.31
 110,870 2.25 2.31 2.20 0 0 0
24/04/2015
2.25
 52,760 2.31 2.31 2.25 0 0 0
23/04/2015
2.31
 41,670 2.42 2.42 2.31 0 0 0
22/04/2015
2.42
 287,040 2.42 2.47 2.36 0 0 0
21/04/2015
2.42
 352,290 2.36 2.42 2.31 0 0 0
20/04/2015
2.36
 250,890 2.31 2.36 2.25 0 0 0
17/04/2015
2.31
 248,270 2.31 2.36 2.25 0 5,000 -0.0
16/04/2015
2.31
 283,840 2.25 2.31 2.20 0 35,000 -0.1
15/04/2015
2.25
 96,520 2.25 2.25 2.20 0 5,000 -0.0
14/04/2015
2.25
 97,830 2.25 2.31 2.25 0 5,000 -0.0
13/04/2015
2.25
 109,320 2.25 2.31 2.20 0 0 0
10/04/2015
2.25
 160,560 2.25 2.31 2.25 25,000 0 0.1
09/04/2015
2.25
 249,600 2.25 2.31 2.20 25,000 0 0.1
08/04/2015
2.25
 266,280 2.25 2.25 2.14 0 0 0
07/04/2015
2.25
 148,060 2.20 2.25 2.14 0 0 0
06/04/2015
2.20
 141,110 2.20 2.20 2.14 0 0 0
03/04/2015
2.20
 134,450 2.20 2.20 2.09 0 0 0
02/04/2015
2.20
 79,050 2.14 2.20 2.09 0 0 0
01/04/2015
2.14
 179,040 2.14 2.14 2.09 0 0 0
31/03/2015
2.14
 174,180 2.09 2.20 2.09 0 0 0
30/03/2015
2.09
 157,940 2.20 2.20 2.09 0 0 0
27/03/2015
2.20
 157,360 2.20 2.25 2.14 0 0 0
26/03/2015
2.20
 58,680 2.20 2.20 2.14 0 0 0
25/03/2015
2.20
 111,390 2.25 2.25 2.20 0 0 0
24/03/2015
2.25
 132,170 2.25 2.25 2.14 0 0 0
23/03/2015
2.25
 125,400 2.25 2.25 2.20 0 0 0
20/03/2015
2.25
 86,830 2.20 2.25 2.14 0 0 0
19/03/2015
2.20
 93,410 2.20 2.25 2.14 0 0 0
18/03/2015
2.20
 208,340 2.25 2.25 2.14 0 0 0
17/03/2015
2.25
 228,700 2.25 2.25 2.20 0 0 0
16/03/2015
2.25
 108,380 2.31 2.31 2.20 0 0 0
13/03/2015
2.31
 278,050 2.25 2.31 2.20 0 0 0
12/03/2015
2.25
 205,320 2.31 2.31 2.20 0 0 0
11/03/2015
2.31
 232,600 2.36 2.36 2.25 0 0 0
10/03/2015
2.36
 257,460 2.31 2.36 2.25 0 0 0
09/03/2015
2.31
 262,780 2.31 2.36 2.25 0 10,000 -0.0
06/03/2015
2.31
 132,930 2.31 2.36 2.25 0 0 0
05/03/2015
2.31
 463,830 2.31 2.36 2.25 0 0 0
04/03/2015
2.31
 732,090 2.31 2.36 2.25 0 0 0
03/03/2015
2.31
 390,630 2.31 2.36 2.25 0 0 0
02/03/2015
2.31
 287,040 2.25 2.31 2.20 0 0 0
27/02/2015
2.25
 330,090 2.20 2.31 2.25 0 0 0
26/02/2015
2.20
 237,510 2.20 2.25 2.14 0 0 0
25/02/2015
2.20
 316,580 2.20 2.25 2.14 0 0 0
24/02/2015
2.20
 269,450 2.20 2.25 2.20 0 0 0
13/02/2015
2.20
 260,830 2.20 2.25 2.14 0 0 0
12/02/2015
2.20
 598,280 2.09 2.20 2.03 10,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |