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)
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
10/03/2014
3.46
 1,068,670 3.24 3.46 3.35 50,000 0 0.3
07/03/2014
3.24
 710,190 3.08 3.24 3.13 5,000 0 0.0
06/03/2014
3.08
 759,670 3.19 3.24 3.02 0 0 0
05/03/2014
3.19
 1,298,220 3.02 3.19 3.02 0 0 0
04/03/2014
3.02
 901,920 2.97 3.08 2.80 37,000 0 0.2
03/03/2014
2.97
 1,393,800 2.80 2.97 2.91 0 0 0
28/02/2014
2.80
 1,331,230 2.64 2.80 2.69 0 0 0
27/02/2014
2.64
 993,250 2.64 2.75 2.58 0 0 0
26/02/2014
2.64
 237,340 2.69 2.69 2.58 0 0 0
25/02/2014
2.69
 466,640 2.69 2.69 2.58 0 0 0
24/02/2014
2.69
 476,640 2.58 2.69 2.64 0 0 0
21/02/2014
2.58
 195,230 2.69 2.69 2.58 0 0 0
20/02/2014
2.69
 1,212,840 2.69 2.86 2.53 0 0 0
19/02/2014
2.69
 609,560 2.64 2.69 2.53 0 0 0
18/02/2014
2.64
 269,420 2.64 2.64 2.53 0 0 0
17/02/2014
2.64
 659,770 2.53 2.64 2.53 0 0 0
14/02/2014
2.53
 583,160 2.47 2.53 2.42 0 0 0
13/02/2014
2.47
 559,190 2.42 2.53 2.42 0 10,000 -0.0
12/02/2014
2.42
 261,110 2.47 2.53 2.36 0 0 0
11/02/2014
2.47
 717,550 2.42 2.53 2.42 0 0 0
10/02/2014
2.42
 447,390 2.36 2.42 2.36 0 0 0
07/02/2014
2.36
 381,000 2.36 2.42 2.31 0 0 0
06/02/2014
2.36
 387,400 2.25 2.36 2.20 0 0 0
27/01/2014
2.25
 30,510 2.20 2.25 2.14 0 0 0
24/01/2014
2.20
 93,890 2.20 2.25 2.14 0 0 0
23/01/2014
2.20
 224,320 2.25 2.25 2.14 9,360 0 0.0
22/01/2014
2.25
 311,590 2.25 2.25 2.14 0 0 0
21/01/2014
2.25
 177,270 2.20 2.31 2.20 11,640 0 0.0
20/01/2014
2.20
 345,000 2.25 2.25 2.20 0 0 0
17/01/2014
2.25
 331,510 2.25 2.31 2.20 0 0 0
16/01/2014
2.25
 184,800 2.25 2.31 2.20 0 0 0
15/01/2014
2.25
 403,320 2.25 2.31 2.20 0 0 0
14/01/2014
2.25
 228,750 2.31 2.31 2.25 0 0 0
13/01/2014
2.31
 225,790 2.25 2.36 2.25 0 0 0
10/01/2014
2.25
 388,140 2.31 2.36 2.25 0 0 0
09/01/2014
2.31
 266,670 2.31 2.36 2.25 0 0 0
08/01/2014
2.31
 76,490 2.25 2.31 2.25 0 0 0
07/01/2014
2.25
 471,130 2.31 2.36 2.25 0 0 0
06/01/2014
2.31
 141,010 2.31 2.31 2.20 0 0 0
03/01/2014
2.31
 164,950 2.31 2.31 2.20 0 0 0
02/01/2014
2.31
 199,650 2.36 2.42 2.25 0 0 0
31/12/2013
2.36
 297,670 2.25 2.36 2.20 0 0 0
30/12/2013
2.25
 311,160 2.36 2.36 2.25 0 0 0
27/12/2013
2.36
 198,540 2.47 2.47 2.36 0 0 0
26/12/2013
2.47
 841,840 2.36 2.53 2.42 0 0 0
25/12/2013
2.36
 1,007,360 2.25 2.36 2.31 0 0 0
24/12/2013
2.25
 264,930 2.36 2.36 2.25 0 0 0
23/12/2013
2.36
 775,050 2.25 2.36 2.25 0 0 0
20/12/2013
2.25
 120,710 2.31 2.36 2.25 0 0 0
19/12/2013
2.31
 428,590 2.25 2.36 2.14 0 0 0
18/12/2013
2.25
 165,330 2.31 2.31 2.20 0 0 0
17/12/2013
2.31
 102,340 2.25 2.36 2.25 0 0 0
16/12/2013
2.25
 133,540 2.25 2.25 2.14 0 0 0
13/12/2013
2.25
 50,590 2.20 2.25 2.14 0 0 0
12/12/2013
2.20
 129,900 2.20 2.25 2.14 0 0 0
11/12/2013
2.20
 379,960 2.36 2.36 2.20 0 0 0
10/12/2013
2.36
 265,490 2.42 2.42 2.31 21,210 0 0.1
09/12/2013
2.42
 245,220 2.47 2.53 2.36 0 0 0
06/12/2013
2.47
 230,150 2.53 2.58 2.42 0 0 0
05/12/2013
2.53
 170,150 2.42 2.53 2.42 0 0 0
04/12/2013
2.42
 303,840 2.42 2.53 2.36 0 0 0
03/12/2013
2.42
 405,360 2.42 2.47 2.31 0 0 0
02/12/2013
2.42
 219,830 2.58 2.58 2.42 0 0 0
29/11/2013
2.58
 297,610 2.75 2.75 2.58 0 0 0
28/11/2013
2.75
 461,190 2.69 2.80 2.58 0 0 0
27/11/2013
2.69
 652,870 2.53 2.69 2.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |