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

4.95
0
(0%)
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
(2026-02-23) 		-0.77 -13.28% 2,741,200 13,600 0.1
4.79
5.80
4.95
2 tháng
(2026-01-19) 		-1.09 -17.81% 6,025,100 -10,500 -0.1
4.79
6.12
4.95
3 tháng
(2025-12-18) 		-1.05 -17.27% 7,992,700 -14,700 -0.1
4.79
6.20
4.95
6 tháng
(2025-09-19) 		-1.97 -28.14% 18,245,500 -86,600 -0.6
4.79
7.05
4.95
12 tháng
(2025-03-24) 		-2.66 -34.59% 75,077,300 -179,679 -0.7
4.79
7.95
4.95
24 tháng
(2024-03-28) 		-3.75 -42.73% 215,638,600 144,521 1.8
4.79
10.91
4.95
36 tháng
(2023-04-03) 		0.55 12.33% 289,407,100 300,421 3.4
4.42
10.91
4.95
60 tháng
(2021-04-13) 		-5.47 -52.09% 527,594,100 -288,122 -6.1
3.56
15.13
4.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/08/2015
1.92
 54,690 1.92 1.92 1.81 0 0 0
18/08/2015
1.92
 96,850 1.87 1.92 1.81 0 0 0
17/08/2015
1.87
 60,590 1.87 1.87 1.81 0 0 0
14/08/2015
1.87
 57,870 1.87 1.87 1.81 0 0 0
13/08/2015
1.87
 243,660 1.92 1.92 1.81 0 32,110 -0.1
12/08/2015
1.92
 160,930 2.03 2.03 1.92 0 14,870 -0.1
11/08/2015
2.03
 60,450 2.03 2.03 1.92 0 1,810 -0.0
10/08/2015
2.03
 59,550 2.03 2.09 1.98 0 6,210 -0.0
07/08/2015
2.03
 59,700 2.09 2.09 2.03 0 0 0
06/08/2015
2.09
 12,750 2.14 2.14 2.03 0 0 0
05/08/2015
2.14
 84,070 2.09 2.14 2.03 0 5,000 -0.0
04/08/2015
2.09
 84,880 2.03 2.09 2.03 0 5,000 -0.0
03/08/2015
2.03
 10,590 2.09 2.09 2.03 0 0 0
31/07/2015
2.09
 169,980 2.03 2.14 2.03 0 10,000 -0.0
30/07/2015
2.03
 99,840 2.03 2.03 1.98 0 25,710 -0.1
29/07/2015
2.03
 85,570 2.14 2.14 2.03 0 0 0
28/07/2015
2.14
 164,280 2.14 2.14 2.09 0 36,690 -0.1
27/07/2015
2.14
 105,940 2.14 2.14 2.09 0 28,500 -0.1
24/07/2015
2.14
 17,590 2.09 2.14 2.03 0 0 0
23/07/2015
2.09
 81,490 2.14 2.20 2.09 0 0 0
22/07/2015
2.14
 99,520 2.14 2.20 2.09 0 0 0
21/07/2015
2.14
 51,560 2.14 2.14 2.09 0 0 0
20/07/2015
2.14
 24,790 2.20 2.20 2.09 0 0 0
17/07/2015
2.20
 95,460 2.20 2.20 2.09 0 0 0
16/07/2015
2.20
 70,990 2.20 2.20 2.09 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |