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)
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
23/12/2014
2.80
 346,860 2.91 2.97 2.80 0 0 0
22/12/2014
2.91
 186,660 2.91 2.97 2.86 0 0 0
19/12/2014
2.91
 278,270 2.97 2.97 2.86 0 0 0
18/12/2014
2.97
 236,010 2.97 3.02 2.91 0 0 0
17/12/2014
2.97
 515,430 3.02 3.02 2.86 0 0 0
16/12/2014
3.02
 351,040 3.08 3.08 2.91 0 0 0
15/12/2014
3.08
 108,220 3.02 3.08 2.97 0 0 0
12/12/2014
3.02
 282,740 3.02 3.08 2.97 0 0 0
11/12/2014
3.02
 151,210 3.08 3.08 2.97 0 0 0
10/12/2014
3.08
 287,590 2.91 3.08 2.86 0 0 0
09/12/2014
2.91
 892,210 3.08 3.08 2.91 0 46,000 -0.3
08/12/2014
3.08
 372,540 3.02 3.13 3.08 0 4,000 -0.0
05/12/2014
3.02
 278,750 3.08 3.13 3.02 0 15,000 -0.1
04/12/2014
3.08
 247,230 3.19 3.19 3.08 0 0 0
03/12/2014
3.19
 668,070 3.13 3.24 3.13 0 0 0
02/12/2014
3.13
 978,990 2.97 3.13 2.97 65,000 0 0.4
01/12/2014
2.97
 239,090 3.08 3.08 2.97 0 0 0
28/11/2014
3.08
 340,860 2.97 3.08 2.91 0 0 0
27/11/2014
2.97
 264,670 2.91 2.97 2.86 0 40,000 -0.2
26/11/2014
2.91
 493,640 3.02 3.02 2.91 0 0 0
25/11/2014
3.02
 202,870 2.97 3.02 2.97 0 0 0
24/11/2014
2.97
 174,720 2.97 3.02 2.91 0 0 0
21/11/2014
2.97
 482,070 3.08 3.13 2.97 0 0 0
20/11/2014
3.08
 368,140 3.02 3.13 3.08 40,000 0 0.2
19/11/2014
3.02
 324,730 3.08 3.08 2.97 0 0 0
18/11/2014
3.08
 394,900 3.13 3.13 3.02 0 0 0
17/11/2014
3.13
 337,570 3.13 3.13 3.08 0 0 0
14/11/2014
3.13
 264,570 3.13 3.13 3.02 0 0 0
13/11/2014
3.13
 511,710 3.08 3.24 3.08 0 0 0
12/11/2014
3.08
 260,470 3.08 3.13 3.02 0 0 0
11/11/2014
3.08
 196,890 3.02 3.13 3.02 0 0 0
10/11/2014
3.02
 250,000 3.08 3.13 3.02 0 0 0
07/11/2014
3.08
 202,470 3.13 3.13 3.02 0 0 0
06/11/2014
3.13
 479,350 3.02 3.13 3.02 0 2,000 -0.0
05/11/2014
3.02
 381,080 3.02 3.08 2.97 0 0 0
04/11/2014
3.02
 190,700 3.08 3.08 2.97 0 0 0
03/11/2014
3.08
 192,680 3.08 3.13 3.08 0 0 0
31/10/2014
3.08
 621,610 2.97 3.08 2.91 0 0 0
30/10/2014
2.97
 268,890 2.97 2.97 2.91 0 0 0
29/10/2014
2.97
 242,380 2.91 3.02 2.91 18,000 0 0.1
28/10/2014
2.91
 242,040 2.86 2.97 2.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |