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

4.89
-0.06
(-1.21%)
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)
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
28/04/2014
2.97
 223,500 3.13 3.13 2.97 0 5,000 -0.0
25/04/2014
3.13
 145,310 3.13 3.24 3.13 10 0 0.0
24/04/2014
3.13
 157,610 3.19 3.24 3.13 10 0 0.0
23/04/2014
3.19
 213,930 3.24 3.35 3.19 13,000 0 0.1
22/04/2014
3.24
 532,280 3.13 3.30 2.97 51,000 0 0.3
21/04/2014
3.13
 230,240 3.35 3.35 3.13 46,000 0 0.3
18/04/2014
3.35
 142,700 3.57 3.57 3.35 20 0 0.0
17/04/2014
3.57
 256,740 3.63 3.68 3.52 10 0 0.0
16/04/2014
3.63
 334,000 3.85 3.85 3.63 20,000 4,000 0.1
15/04/2014
3.85
 158,090 4.12 4.12 3.85 0 0 0
14/04/2014
4.12
 133,680 4.12 4.18 3.90 0 0 0
11/04/2014
4.12
 765,410 3.96 4.23 3.79 4,000 0 0.0
10/04/2014
3.96
 344,900 3.96 3.96 3.85 0 0 0
08/04/2014
3.96
 245,300 4.01 4.01 3.85 0 0 0
07/04/2014
4.01
 432,200 3.85 4.01 3.68 0 0 0
04/04/2014
3.85
 189,230 3.90 3.96 3.68 0 0 0
03/04/2014
3.90
 375,460 3.68 3.90 3.68 0 0 0
02/04/2014
3.68
 279,280 3.96 4.01 3.68 0 0 0
01/04/2014
3.96
 508,540 4.23 4.23 3.96 0 35,000 -0.3
31/03/2014
4.23
 282,330 4.28 4.39 4.18 0 28,370 -0.2
28/03/2014
4.28
 478,250 4.07 4.34 4.12 0 76,260 -0.6
27/03/2014
4.07
 843,090 4.28 4.28 4.01 0 34,890 -0.3
26/03/2014
4.28
 880,760 4.56 4.67 4.28 0 28,380 -0.2
25/03/2014
4.56
 1,362,200 4.39 4.67 4.50 5,000 7,630 -0.0
24/03/2014
4.39
 558,340 4.12 4.39 4.34 1,700 0 0.0
21/03/2014
4.12
 478,390 3.90 4.12 4.01 5,480 0 0.0
20/03/2014
3.90
 1,602,880 3.68 3.90 3.74 132,000 20 0.9
19/03/2014
3.68
 794,960 3.68 3.79 3.57 0 27,020 -0.2
18/03/2014
3.68
 627,360 3.74 3.90 3.68 0 25,000 -0.2
17/03/2014
3.74
 634,180 3.52 3.74 3.57 20 0 0.0
14/03/2014
3.52
 957,390 3.46 3.68 3.41 20 0 0.0
13/03/2014
3.46
 561,130 3.35 3.46 3.30 10,000 0 0.1
12/03/2014
3.35
 937,620 3.52 3.52 3.35 0 5,000 -0.0
11/03/2014
3.52
 1,219,120 3.46 3.63 3.35 45,050 37,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |