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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |