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

4.91
-0.04
(-0.81%)
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)
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
11/02/2015
2.09
 437,580 2.09 2.09 1.98 0 0 0
10/02/2015
2.09
 164,080 2.14 2.14 2.09 0 0 0
09/02/2015
2.14
 204,470 2.09 2.14 2.09 0 0 0
06/02/2015
2.09
 1,962,650 2.14 2.20 2.03 0 0 0
05/02/2015
2.14
 561,190 2.25 2.25 2.14 0 0 0
04/02/2015
2.25
 1,056,710 2.42 2.42 2.25 10,000 0 0.0
03/02/2015
2.42
 91,990 2.53 2.53 2.42 0 0 0
02/02/2015
2.53
 67,490 2.64 2.64 2.53 0 0 0
30/01/2015
2.64
 210,100 2.75 2.75 2.64 0 0 0
29/01/2015
2.75
 62,460 2.69 2.75 2.64 0 0 0
28/01/2015
2.69
 228,530 2.64 2.75 2.64 0 0 0
27/01/2015
2.64
 442,390 2.80 2.80 2.64 0 0 0
26/01/2015
2.80
 218,680 2.69 2.80 2.69 0 0 0
23/01/2015
2.69
 372,330 2.80 2.86 2.69 0 0 0
22/01/2015
2.80
 211,880 2.75 2.80 2.75 0 0 0
21/01/2015
2.75
 215,930 2.80 2.86 2.75 0 0 0
20/01/2015
2.80
 446,280 2.86 2.86 2.75 0 0 0
19/01/2015
2.86
 191,870 2.86 2.86 2.80 0 0 0
16/01/2015
2.86
 376,070 2.80 2.86 2.75 0 0 0
15/01/2015
2.80
 162,650 2.86 2.86 2.80 0 0 0
14/01/2015
2.86
 96,620 2.86 2.86 2.75 0 0 0
13/01/2015
2.86
 270,610 2.86 2.86 2.80 0 0 0
12/01/2015
2.86
 277,550 2.86 2.91 2.75 0 29,150 -0.2
09/01/2015
2.86
 199,310 2.86 2.86 2.80 0 0 0
08/01/2015
2.86
 270,570 2.91 2.91 2.80 0 5,850 -0.0
07/01/2015
2.91
 272,200 2.91 2.97 2.86 0 25,000 -0.1
06/01/2015
2.91
 193,530 2.91 2.91 2.80 0 0 0
05/01/2015
2.91
 105,900 2.91 2.91 2.80 5,000 0 0.0
31/12/2014
2.91
 406,570 2.75 2.91 2.69 55,000 0 0.3
30/12/2014
2.75
 253,780 2.69 2.75 2.58 0 0 0
29/12/2014
2.69
 166,810 2.80 2.80 2.64 3,000 0 0.0
26/12/2014
2.80
 135,610 2.75 2.80 2.69 0 0 0
25/12/2014
2.75
 225,960 2.86 2.91 2.75 0 0 0
24/12/2014
2.86
 211,640 2.80 2.91 2.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |