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)
08/01/2016
1.56
 66,060 1.67 1.67 1.56 0 0 0
07/01/2016
1.67
 89,900 1.73 1.73 1.62 0 0 0
06/01/2016
1.73
 16,140 1.67 1.73 1.62 0 0 0
05/01/2016
1.67
 34,240 1.62 1.67 1.62 0 0 0
04/01/2016
1.62
 63,420 1.73 1.73 1.62 0 0 0
31/12/2015
1.73
 89,450 1.67 1.73 1.62 0 5,000 -0.0
30/12/2015
1.67
 86,490 1.73 1.73 1.67 0 0 0
29/12/2015
1.73
 83,610 1.67 1.73 1.62 0 0 0
28/12/2015
1.67
 53,420 1.73 1.79 1.67 0 0 0
25/12/2015
1.73
 49,890 1.73 1.79 1.67 0 0 0
24/12/2015
1.73
 41,990 1.79 1.79 1.73 0 0 0
23/12/2015
1.79
 33,880 1.73 1.79 1.73 0 0 0
22/12/2015
1.73
 34,030 1.73 1.79 1.73 0 0 0
21/12/2015
1.73
 95,320 1.79 1.79 1.73 0 0 0
18/12/2015
1.79
 20,390 1.79 1.85 1.73 0 0 0
17/12/2015
1.79
 126,740 1.73 1.85 1.73 0 0 0
16/12/2015
1.73
 118,460 1.79 1.85 1.73 0 0 0
15/12/2015
1.79
 71,550 1.73 1.85 1.73 0 0 0
14/12/2015
1.73
 120,110 1.79 1.85 1.73 15,000 0 0.0
11/12/2015
1.79
 542,840 1.85 1.85 1.73 65,000 0 0.2
10/12/2015
1.85
 288,510 1.96 1.96 1.85 0 0 0
09/12/2015
1.96
 169,760 1.96 2.02 1.90 0 0 0
08/12/2015
1.96
 164,050 2.02 2.02 1.96 0 0 0
07/12/2015
2.02
 917,120 1.96 2.08 1.96 0 0 0
04/12/2015
1.96
 479,940 1.85 1.96 1.79 0 0 0
03/12/2015
1.85
 113,340 1.79 1.90 1.79 0 0 0
02/12/2015
1.79
 106,590 1.79 1.85 1.79 0 0 0
01/12/2015
1.79
 221,060 1.85 1.90 1.79 0 0 0
30/11/2015
1.85
 439,710 1.73 1.85 1.73 0 0 0
27/11/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
27/11/2015
1.73
 95,390 1.70 1.79 1.73 0 29,000 -0.1
26/11/2015
1.70
 376,660 1.76 1.81 1.70 0 0 0
25/11/2015
1.76
 84,120 1.70 1.76 1.70 0 0 0
24/11/2015
1.70
 69,360 1.76 1.76 1.70 0 0 0
23/11/2015
1.76
 114,250 1.76 1.76 1.70 0 0 0
20/11/2015
1.76
 161,760 1.76 1.81 1.70 0 0 0
19/11/2015
1.76
 46,220 1.76 1.76 1.65 0 0 0
18/11/2015
1.76
 135,350 1.65 1.76 1.65 0 0 0
17/11/2015
1.65
 100,630 1.70 1.70 1.65 0 0 0
16/11/2015
1.70
 52,070 1.65 1.70 1.65 0 0 0
13/11/2015
1.65
 154,510 1.76 1.76 1.65 0 0 0
12/11/2015
1.76
 72,320 1.76 1.76 1.65 0 0 0
11/11/2015
1.76
 101,740 1.81 1.81 1.70 0 0 0
10/11/2015
1.81
 665,950 1.70 1.81 1.81 37,000 0 0.1
09/11/2015
1.70
 168,830 1.59 1.70 1.65 87,000 0 0.3
06/11/2015
1.59
 71,790 1.65 1.70 1.59 0 0 0
05/11/2015
1.65
 57,640 1.65 1.70 1.65 0 0 0
04/11/2015
1.65
 102,500 1.65 1.70 1.65 0 0 0
03/11/2015
1.65
 66,820 1.65 1.70 1.59 0 0 0
02/11/2015
1.65
 36,940 1.70 1.70 1.65 0 0 0
30/10/2015
1.70
 76,160 1.70 1.70 1.70 0 0 0
29/10/2015
1.70
 78,450 1.65 1.70 1.65 0 0 0
28/10/2015
1.65
 53,200 1.65 1.70 1.59 0 0 0
27/10/2015
1.65
 64,210 1.70 1.70 1.65 0 0 0
26/10/2015
1.70
 87,630 1.70 1.70 1.65 0 0 0
23/10/2015
1.70
 161,700 1.70 1.70 1.59 0 0 0
22/10/2015
1.70
 45,480 1.70 1.70 1.65 0 0 0
21/10/2015
1.70
 173,110 1.76 1.76 1.65 0 0 0
20/10/2015
1.76
 69,630 1.76 1.76 1.65 0 0 0
19/10/2015
1.76
 25,380 1.70 1.76 1.65 0 0 0
16/10/2015
1.70
 156,480 1.76 1.76 1.70 0 0 0
15/10/2015
1.76
 71,830 1.70 1.76 1.65 0 0 0
14/10/2015
1.70
 107,750 1.70 1.70 1.65 0 0 0
13/10/2015
1.70
 78,500 1.81 1.81 1.70 0 0 0
12/10/2015
1.81
 91,080 1.81 1.87 1.81 0 0 0
09/10/2015
1.81
 236,270 1.70 1.81 1.70 0 0 0
08/10/2015
1.70
 225,690 1.65 1.70 1.59 0 0 0
07/10/2015
1.65
 108,420 1.70 1.76 1.65 0 0 0
06/10/2015
1.70
 163,490 1.59 1.70 1.59 0 0 0
05/10/2015
1.59
 86,000 1.65 1.65 1.54 0 0 0
02/10/2015
1.65
 95,740 1.65 1.65 1.54 0 0 0
01/10/2015
1.65
 32,370 1.65 1.65 1.59 0 0 0
30/09/2015
1.65
 21,640 1.59 1.65 1.54 0 0 0
29/09/2015
1.59
 67,540 1.65 1.65 1.59 0 0 0
28/09/2015
1.65
 114,000 1.65 1.65 1.54 0 0 0
25/09/2015
1.65
 72,310 1.65 1.65 1.59 0 0 0
24/09/2015
1.65
 99,120 1.65 1.65 1.59 0 0 0
23/09/2015
1.65
 58,740 1.65 1.65 1.59 0 0 0
22/09/2015
1.65
 63,740 1.65 1.65 1.59 0 0 0
21/09/2015
1.65
 31,520 1.65 1.65 1.59 0 0 0
18/09/2015
1.65
 120,280 1.59 1.65 1.59 0 0 0
17/09/2015
1.59
 82,920 1.65 1.65 1.54 0 0 0
16/09/2015
1.65
 15,910 1.65 1.65 1.59 0 0 0
15/09/2015
1.65
 30,240 1.70 1.70 1.59 0 0 0
14/09/2015
1.70
 120,250 1.70 1.70 1.59 0 0 0
11/09/2015
1.70
 56,220 1.70 1.70 1.65 0 0 0
10/09/2015
1.70
 86,590 1.70 1.70 1.65 0 0 0
09/09/2015
1.70
 76,860 1.70 1.76 1.70 0 0 0
08/09/2015
1.70
 40,370 1.70 1.70 1.65 0 0 0
07/09/2015
1.70
 30,110 1.70 1.70 1.65 0 0 0
04/09/2015
1.70
 50,330 1.70 1.70 1.65 0 0 0
03/09/2015
1.70
 11,460 1.65 1.70 1.70 0 0 0
01/09/2015
1.65
 82,640 1.65 1.70 1.65 0 0 0
31/08/2015
1.65
 88,600 1.70 1.70 1.65 0 0 0
28/08/2015
1.70
 88,920 1.76 1.76 1.70 0 0 0
27/08/2015
1.76
 104,800 1.70 1.76 1.65 0 0 0
26/08/2015
1.70
 129,440 1.70 1.76 1.65 0 10,000 -0.0
25/08/2015
1.70
 44,200 1.70 1.76 1.59 0 6,300 -0.0
24/08/2015
1.70
 86,600 1.81 1.87 1.70 0 0 0
21/08/2015
1.81
 156,900 1.87 1.87 1.76 0 13,700 -0.0
20/08/2015
1.87
 101,090 1.92 1.92 1.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |