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)
22/09/2014
2.97
 542,770 3.08 3.13 2.97 0 0 0
19/09/2014
3.08
 226,340 3.08 3.08 3.02 0 5,000 -0.0
18/09/2014
3.08
 714,970 3.13 3.13 3.02 0 0 0
17/09/2014
3.13
 495,860 3.19 3.19 3.02 0 0 0
16/09/2014
3.19
 542,350 3.19 3.19 3.08 0 0 0
15/09/2014
3.19
 632,000 3.24 3.35 3.19 0 0 0
12/09/2014
3.24
 924,050 3.08 3.24 3.02 0 0 0
11/09/2014
3.08
 544,640 3.08 3.08 2.97 0 0 0
10/09/2014
3.08
 529,940 2.97 3.08 2.86 0 0 0
09/09/2014
2.97
 808,120 3.19 3.24 2.97 0 0 0
08/09/2014
3.19
 855,840 3.24 3.30 3.19 5,000 0 0.0
05/09/2014
3.24
 560,790 3.24 3.30 3.19 0 0 0
04/09/2014
3.24
 463,700 3.35 3.35 3.24 0 0 0
03/09/2014
3.35
 555,250 3.30 3.41 3.30 0 1,200 -0.0
29/08/2014
3.30
 969,040 3.13 3.30 3.13 0 20,000 -0.1
28/08/2014
3.13
 722,310 3.13 3.24 3.08 0 0 0
27/08/2014
3.13
 591,480 3.19 3.24 3.13 0 0 0
26/08/2014
3.19
 897,570 3.13 3.30 3.13 0 10 -0
25/08/2014
3.13
 794,040 3.19 3.30 3.13 0 0 0
22/08/2014
3.19
 1,441,770 3.02 3.19 3.13 23,600 0 0.1
21/08/2014
3.02
 1,473,420 2.86 3.02 2.86 0 0 0
20/08/2014
2.86
 268,320 2.91 2.91 2.80 0 0 0
19/08/2014
2.91
 303,540 2.91 2.91 2.86 0 0 0
18/08/2014
2.91
 457,320 2.80 2.91 2.80 10 0 0.0
15/08/2014
2.80
 254,750 2.80 2.86 2.75 0 0 0
14/08/2014
2.80
 499,490 2.80 2.86 2.80 0 0 0
13/08/2014
2.80
 227,610 2.86 2.86 2.75 0 0 0
12/08/2014
2.86
 274,990 2.80 2.86 2.80 0 0 0
11/08/2014
2.80
 221,470 2.91 2.91 2.80 0 0 0
08/08/2014
2.91
 483,090 2.86 2.97 2.86 0 0 0
07/08/2014
2.86
 249,810 2.86 2.91 2.80 0 0 0
06/08/2014
2.86
 890,930 2.75 2.91 2.80 0 0 0
05/08/2014
2.75
 427,690 2.75 2.86 2.69 0 0 0
04/08/2014
2.75
 126,830 2.75 2.75 2.69 0 0 0
01/08/2014
2.75
 309,020 2.80 2.80 2.69 0 0 0
31/07/2014
2.80
 319,600 2.69 2.80 2.64 0 0 0
30/07/2014
2.69
 99,650 2.69 2.80 2.69 0 0 0
29/07/2014
2.69
 231,090 2.75 2.80 2.64 0 0 0
28/07/2014
2.75
 583,590 2.91 2.91 2.75 0 0 0
25/07/2014
2.91
 253,890 3.02 3.02 2.91 0 0 0
24/07/2014
3.02
 328,300 2.91 3.08 2.97 0 600 -0.0
23/07/2014
2.91
 248,370 2.97 3.02 2.91 1,200 0 0.0
22/07/2014
2.97
 382,860 2.97 2.97 2.91 0 0 0
21/07/2014
2.97
 378,900 3.02 3.02 2.86 0 0 0
18/07/2014
3.02
 200,050 3.08 3.08 3.02 0 0 0
17/07/2014
3.08
 282,750 3.08 3.13 3.02 0 0 0
16/07/2014
3.08
 326,680 3.08 3.19 3.08 0 0 0
15/07/2014
3.08
 182,100 3.08 3.13 3.02 0 0 0
14/07/2014
3.08
 233,630 3.08 3.08 2.97 600 0 0.0
11/07/2014
3.08
 196,140 3.08 3.08 2.97 0 0 0
10/07/2014
3.08
 592,480 3.13 3.19 3.02 0 84,000 -0.5
09/07/2014
3.13
 368,330 3.08 3.19 3.13 0 0 0
08/07/2014
3.08
 269,540 3.13 3.13 3.02 0 0 0
07/07/2014
3.13
 451,240 3.08 3.19 3.02 0 0 0
04/07/2014
3.08
 490,710 3.13 3.19 3.02 0 0 0
03/07/2014
3.13
 542,550 3.08 3.19 3.08 0 0 0
02/07/2014
3.08
 296,680 3.02 3.08 3.02 0 0 0
01/07/2014
3.02
 842,510 2.91 3.08 2.91 0 0 0
30/06/2014
2.91
 268,000 2.91 2.97 2.86 0 0 0
27/06/2014
2.91
 181,680 2.91 2.97 2.86 0 0 0
26/06/2014
2.91
 390,590 2.91 3.02 2.91 0 0 0
25/06/2014
2.91
 383,110 2.97 3.02 2.91 3,000 0 0.0
24/06/2014
2.97
 118,650 2.86 2.97 2.86 0 0 0
23/06/2014
2.86
 190,250 2.91 2.91 2.80 0 0 0
20/06/2014
2.91
 317,390 3.02 3.08 2.91 0 0 0
19/06/2014
3.02
 755,560 3.08 3.08 2.91 0 0 0
18/06/2014
3.08
 1,183,400 2.91 3.08 2.97 0 20 -0.0
17/06/2014
2.91
 430,490 2.75 2.91 2.75 0 0 0
16/06/2014
2.75
 185,180 2.80 2.86 2.75 0 0 0
13/06/2014
2.80
 144,830 2.86 2.86 2.75 0 0 0
12/06/2014
2.86
 436,340 2.80 2.91 2.80 0 0 0
11/06/2014
2.80
 228,850 2.69 2.80 2.75 0 0 0
10/06/2014
2.69
 155,110 2.80 2.86 2.69 0 0 0
09/06/2014
2.80
 386,260 2.86 2.97 2.75 0 0 0
06/06/2014
2.86
 194,220 2.75 2.86 2.69 0 0 0
05/06/2014
2.75
 161,130 2.69 2.75 2.64 0 0 0
04/06/2014
2.69
 365,900 2.69 2.75 2.58 0 0 0
03/06/2014
2.69
 228,610 2.69 2.80 2.64 0 6,810 -0.0
02/06/2014
2.69
 305,790 2.75 2.86 2.69 0 0 0
30/05/2014
2.75
 525,580 2.91 2.91 2.75 0 0 0
29/05/2014
2.91
 954,260 3.02 3.02 2.86 0 10,010 -0.1
28/05/2014
3.02
 457,920 2.97 3.13 2.97 6,800 0 0.0
27/05/2014
2.97
 527,650 2.80 2.97 2.80 30 0 0.0
26/05/2014
2.80
 612,050 2.69 2.86 2.64 0 0 0
23/05/2014
2.69
 586,490 2.69 2.75 2.58 10,000 0 0.1
22/05/2014
2.69
 1,246,750 2.69 2.86 2.69 10 20,000 -0.1
21/05/2014
2.69
 280,320 2.53 2.69 2.64 0 0 0
20/05/2014
2.53
 800,290 2.36 2.53 2.36 0 0 0
19/05/2014
2.36
 503,470 2.25 2.36 2.20 0 10,000 -0.0
16/05/2014
2.25
 357,900 2.14 2.25 2.09 0 10,000 -0.0
15/05/2014
2.14
 518,930 2.20 2.31 2.09 0 0 0
14/05/2014
2.20
 498,880 2.09 2.20 2.03 0 0 0
13/05/2014
2.09
 582,460 2.20 2.20 2.09 20,000 0 0.1
12/05/2014
2.20
 151,620 2.36 2.36 2.20 0 0 0
09/05/2014
2.36
 340,030 2.47 2.47 2.31 0 0 0
08/05/2014
2.47
 95,480 2.64 2.64 2.47 0 0 0
07/05/2014
2.64
 211,260 2.53 2.69 2.47 0 3,640 -0.0
06/05/2014
2.53
 956,800 2.64 2.64 2.47 0 21,750 -0.1
05/05/2014
2.64
 957,040 2.80 2.80 2.64 20,000 85,000 -0.3
29/04/2014
2.80
 415,550 2.97 2.97 2.80 3,640 5,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |