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

3.50
-0.03
(-0.85%)
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
(2026-06-29) 		-0.52 -12.90% 1,059,500 0 0
3.51
4.29
3.53
2 tháng
(2026-05-29) 		-0.40 -10.21% 3,000,000 7,300 0
3.51
4.29
3.53
3 tháng
(2026-04-29) 		-1 -22.16% 5,668,700 900 0
3.51
4.52
3.53
6 tháng
(2026-01-29) 		-1.73 -32.97% 11,971,700 -7,600 -0.1
3.51
5.45
3.53
12 tháng
(2025-08-04) 		-3.16 -47.40% 45,729,200 -232,100 -1.6
3.51
7.11
3.53
24 tháng
(2024-08-07) 		-3.84 -52.24% 143,552,600 151,221 2.3
3.51
8.57
3.53
36 tháng
(2023-08-14) 		-2.92 -45.43% 266,873,300 201,321 2.7
3.51
9.92
3.53
60 tháng
(2021-08-23) 		-4.62 -56.80% 489,125,600 120,678 -1.0
3.24
13.76
3.53
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/10/2025
6.20
 79,100 6.20 6.23 6.18 0 0 0
06/10/2025
6.23
 208,900 6.20 6.26 6.15 14,600 0 0.1
03/10/2025
6.20
 327,400 6.23 6.24 6.17 0 0 0
02/10/2025
6.24
 342,800 6.32 6.32 6.21 6,900 0 0.0
01/10/2025
6.26
 123,900 6.28 6.28 6.25 0 0 0
30/09/2025
6.25
 351,800 6.33 6.33 6.24 0 19,100 -0.1
29/09/2025
6.34
 107,700 6.39 6.39 6.33 0 0 0
26/09/2025
6.34
 178,300 6.45 6.45 6.34 0 0 0
25/09/2025
6.41
 141,800 6.44 6.45 6.40 0 0 0
24/09/2025
6.40
 143,800 6.28 6.40 6.28 0 2,900 -0.0
23/09/2025
6.30
 74,600 6.36 6.36 6.29 0 6,000 -0.0
22/09/2025
6.30
 189,100 6.36 6.44 6.27 0 38,600 -0.3
19/09/2025
6.36
 205,400 6.44 6.44 6.36 0 22,600 -0.2
18/09/2025
6.42
 262,100 6.43 6.45 6.35 0 63,500 -0.4
17/09/2025
6.43
 170,300 6.47 6.50 6.43 10,200 8,800 0.0
16/09/2025
6.47
 191,500 6.52 6.55 6.47 0 0 0
15/09/2025
6.52
 281,700 6.43 6.53 6.43 74,700 0 0.5
12/09/2025
6.43
 327,400 6.36 6.45 6.35 76,600 1,400 0.5
11/09/2025
6.35
 241,400 6.36 6.37 6.24 0 63,100 -0.4
10/09/2025
6.42
 162,200 6.47 6.47 6.35 0 14,500 -0.1
09/09/2025
6.37
 274,700 6.37 6.44 6.35 0 24,100 -0.2
08/09/2025
6.35
 556,500 6.46 6.48 6.35 6,700 44,300 -0.3
05/09/2025
6.48
 489,200 6.59 6.64 6.48 25,700 18,500 0.1
04/09/2025
6.55
 324,200 6.52 6.64 6.48 16,700 9,200 0.1
03/09/2025
6.48
 319,000 6.45 6.55 6.40 33,000 18,300 0.1
29/08/2025
6.39
 433,200 6.35 6.46 6.34 13,100 25,500 -0.1
28/08/2025
6.34
 417,400 6.36 6.38 6.33 1,000 17,300 0
27/08/2025
6.34
 511,600 6.45 6.50 6.32 47,600 28,100 0.1
26/08/2025
6.40
 371,000 6.28 6.43 6.27 0 28,100 -0.2
25/08/2025
6.28
 474,600 6.55 6.55 6.28 6,300 83,700 -0.5
22/08/2025
6.45
 1,302,900 6.73 6.82 6.40 43,200 105,100 -0.5
21/08/2025
6.87
 541,900 6.92 7 6.73 0 40,700 -0.3
20/08/2025
6.91
 732,800 7.17 7.17 6.85 19,300 26,300 -0.1
19/08/2025
7.03
 1,872,500 6.81 7.25 6.81 116,800 48,700 0.5
18/08/2025
6.80
 365,100 6.82 6.92 6.76 7,000 48,500 -0.3
15/08/2025
6.79
 772,000 7.01 7.07 6.77 0 44,900 -0.3
14/08/2025
7
 784,800 7.01 7.17 6.93 7,400 5,600 0.0
13/08/2025
7.01
 804,100 7.01 7.05 6.87 82,400 10,900 0.5
12/08/2025
6.91
 854,900 7.11 7.12 6.86 2,800 8,200 -0.0
11/08/2025
7.07
 913,200 7.26 7.36 7.05 0 85,300 -0.7
08/08/2025
7.11
 1,576,700 6.87 7.23 6.82 11,000 26,500 -0.1
07/08/2025
6.87
 991,800 6.75 6.94 6.73 9,000 0 0.1
06/08/2025
6.70
 742,300 6.66 6.80 6.65 36,300 800 0.3
05/08/2025
6.67
 1,237,500 6.75 6.95 6.63 60,700 6,200 0.4
04/08/2025
6.67
 427,200 6.58 6.71 6.56 61,800 0 0.5
01/08/2025
6.59
 342,200 6.68 6.68 6.57 27,900 0 0.2
31/07/2025
6.68
 534,500 6.63 6.72 6.57 54,300 12,900 0.3
30/07/2025
6.58
 525,100 6.63 6.72 6.50 20,000 18,700 0.0
29/07/2025
6.58
 1,396,500 6.99 7.05 6.58 5,000 49,500 -0.3
28/07/2025
6.91
 1,523,200 6.66 6.97 6.66 62,800 3,300 0.4
25/07/2025
6.64
 818,500 6.59 6.65 6.54 90,300 0 0.7
24/07/2025
6.59
 448,400 6.56 6.62 6.53 29,300 0 0.2
23/07/2025
6.58
 593,400 6.67 6.67 6.55 5,000 11,400 -0.0
22/07/2025
6.64
 297,700 6.57 6.65 6.55 39,600 4,700 0.3
21/07/2025
6.59
 621,300 6.63 6.81 6.55 13,800 9,100 0.0
18/07/2025
6.69
 598,100 6.76 6.76 6.61 14,300 100 0.1
17/07/2025
6.63
 838,200 6.72 6.84 6.59 24,600 12,900 0.1
16/07/2025
6.64
 434,700 6.71 6.71 6.60 0 4,800 -0.0
15/07/2025
6.71
 1,068,400 6.55 6.86 6.55 700 9,900 -0.1
14/07/2025
6.55
 634,700 6.60 6.62 6.41 12,000 4,100 0.1
11/07/2025
6.60
 343,500 6.68 6.68 6.45 6,200 3,800 0
10/07/2025
6.60
 599,600 6.46 6.77 6.46 9,200 22,700 0
09/07/2025
6.46
 319,700 6.45 6.52 6.41 4,400 600 0
08/07/2025
6.41
 363,300 6.38 6.45 6.35 0 4,500 -0.0
07/07/2025
6.36
 281,400 6.30 6.45 6.29 0 13,500 -0.1
04/07/2025
6.30
 257,100 6.25 6.31 6.25 1,800 0 0.0
03/07/2025
6.25
 320,400 6.23 6.29 6.22 6,500 0 0.0
02/07/2025
6.22
 129,100 6.16 6.27 6.15 6,700 3,200 0.0
01/07/2025
6.15
 298,800 6.24 6.24 6.15 100 2,100 -0.0
30/06/2025
6.23
 84,200 6.25 6.30 6.23 2,600 0 0.0
27/06/2025
6.25
 100,800 6.25 6.28 6.23 2,300 200 0.0
26/06/2025
6.24
 47,400 6.24 6.25 6.18 0 200 -0.0
25/06/2025
6.24
 139,200 6.22 6.30 6.22 3,700 2,700 0.0
24/06/2025
6.22
 176,000 6.16 6.32 6.16 1,000 300 0.0
23/06/2025
6.15
 128,800 6.06 6.16 6.06 1,500 6,100 -0.0
20/06/2025
6.21
 275,400 6.22 6.26 6.18 1,200 0 0.0
19/06/2025
6.22
 128,900 6.25 6.27 6.19 5,500 5,400 0.0
18/06/2025
6.25
 155,400 6.24 6.32 6.18 8,000 2,500 0.0
17/06/2025
6.24
 165,500 6.23 6.30 6.18 2,600 3,500 -0.0
16/06/2025
6.21
 279,300 6.11 6.29 6.11 21,200 22,700 -0.0
13/06/2025
6.09
 1,253,200 6.52 6.52 6.07 13,200 14,700 -0.0
12/06/2025
6.53
 172,700 6.45 6.55 6.45 4,500 0 0.0
11/06/2025
6.45
 464,100 6.59 6.60 6.45 20,800 0 0.1
10/06/2025
6.57
 174,800 6.63 6.65 6.50 8,100 100 0.1
09/06/2025
6.64
 259,300 6.45 6.65 6.45 0 11,300 -0.1
06/06/2025
6.49
 690,600 6.77 6.77 6.49 11,700 800 0.1
05/06/2025
6.77
 525,200 6.93 6.93 6.72 0 28,500 -0.2
04/06/2025
6.90
 1,206,000 6.73 7.08 6.71 11,300 3,900 0.1
03/06/2025
6.71
 676,300 6.66 6.78 6.64 400 30,600 -0.2
02/06/2025
6.65
 1,242,200 6.24 6.67 6.23 28,800 3,800 0.2
30/05/2025
6.24
 260,800 6.33 6.33 6.14 1,300 25,500 -0.2
29/05/2025
6.35
 281,800 6.41 6.41 6.27 6,800 11,300 -0.0
28/05/2025
6.35
 246,800 6.25 6.41 6.25 10,800 0 0.1
27/05/2025
6.34
 335,600 6.35 6.41 6.23 17,500 0 0.1
26/05/2025
6.27
 354,000 6.16 6.34 6 10,400 7,000 0.0
23/05/2025
6.02
 115,500 5.98 6.08 5.98 3,700 700 0.0
22/05/2025
6.02
 394,200 6.19 6.19 5.98 0 22,600 0
21/05/2025
6.15
 253,800 6.27 6.36 6.09 1,000 12,800 -0.1
20/05/2025
6.27
 266,100 6.44 6.44 6.26 5,300 5,100 0.0
19/05/2025
6.38
 280,200 6.41 6.55 6.35 2,100 14,500 0

Chính sách bảo mật | Điều khoản sử dụng |