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)
04/02/2013
2.25
 73,910 2.31 2.36 2.25 0 10,000 -0.0
01/02/2013
2.31
 53,050 2.36 2.36 2.25 0 0 0
31/01/2013
2.36
 87,780 2.36 2.36 2.31 0 0 0
30/01/2013
2.36
 97,440 2.36 2.47 2.36 0 0 0
29/01/2013
2.36
 139,420 2.25 2.36 2.36 0 10 -0.0
28/01/2013
2.25
 115,300 2.31 2.36 2.25 0 0 0
25/01/2013
2.31
 63,060 2.31 2.36 2.25 0 0 0
24/01/2013
2.31
 23,180 2.25 2.36 2.25 0 0 0
23/01/2013
2.25
 65,560 2.36 2.42 2.25 0 10 -0.0
22/01/2013
2.36
 66,650 2.53 2.53 2.36 10 0 0.0
21/01/2013
2.53
 169,130 2.42 2.58 2.47 10,000 0 0.0
18/01/2013
2.42
 116,270 2.31 2.42 2.25 0 0 0
17/01/2013
2.31
 124,010 2.47 2.53 2.31 0 0 0
16/01/2013
2.47
 320,440 2.36 2.53 2.31 0 0 0
15/01/2013
2.36
 55,560 2.25 2.36 2.20 10 0 0.0
14/01/2013
2.25
 85,930 2.31 2.31 2.20 0 18,720 -0.1
11/01/2013
2.31
 63,510 2.25 2.36 2.25 0 6,740 -0.0
10/01/2013
2.25
 112,130 2.31 2.31 2.20 0 19,040 -0.1
09/01/2013
2.31
 326,180 2.36 2.42 2.25 0 0 0
08/01/2013
2.36
 192,040 2.47 2.47 2.36 0 0 0
07/01/2013
2.47
 245,470 2.42 2.53 2.47 44,500 0 0.2
04/01/2013
2.42
 177,470 2.31 2.42 2.31 0 0 0
03/01/2013
2.31
 384,560 2.20 2.31 2.31 0 0 0
02/01/2013
2.20
 67,220 2.14 2.20 2.20 0 0 0
28/12/2012
2.14
 134,250 2.09 2.14 2.09 0 0 0
27/12/2012
2.09
 55,120 2.09 2.14 2.09 0 0 0
26/12/2012
2.09
 87,780 2.03 2.09 1.98 38,790 0 0.1
25/12/2012
2.03
 1,770 2.09 2.09 2.03 0 0 0
24/12/2012
2.09
 22,130 2.09 2.09 2.03 0 0 0
21/12/2012
2.09
 6,800 2.09 2.09 2.03 0 0 0
20/12/2012
2.09
 28,890 2.09 2.09 2.03 0 0 0
19/12/2012
2.09
 89,480 2.03 2.09 1.98 0 0 0
18/12/2012
2.03
 57,680 2.03 2.03 1.98 0 0 0
17/12/2012
2.03
 9,610 2.09 2.09 2.03 0 0 0
14/12/2012
2.09
 390 2.09 2.09 2.09 0 0 0
13/12/2012
2.09
 10,610 2.09 2.09 2.03 0 0 0
12/12/2012
2.09
 5,930 2.03 2.09 2.03 0 0 0
11/12/2012
2.03
 8,190 2.03 2.03 1.98 0 0 0
10/12/2012
2.03
 8,810 2.03 2.03 1.98 0 0 0
07/12/2012
2.03
 6,640 2.03 2.03 1.98 0 0 0
06/12/2012
2.03
 30 1.98 2.03 2.03 0 0 0
05/12/2012
1.98
 63,680 1.98 1.98 1.92 0 0 0
04/12/2012
1.98
 7,950 2.03 2.03 1.98 0 0 0
03/12/2012
2.03
 6,140 2.09 2.09 2.03 0 0 0
30/11/2012
2.09
 10 2.14 2.14 2.09 0 0 0
29/11/2012
2.14
 10 2.14 2.14 2.14 0 0 0
28/11/2012
2.14
 570 2.09 2.14 2.09 0 0 0
27/11/2012
2.09
 750 2.14 2.14 2.09 0 0 0
26/11/2012
2.14
 80 2.09 2.14 2.09 0 0 0
23/11/2012
2.09
 4,580 2.03 2.09 1.98 0 0 0
22/11/2012
2.03
 1,000 2.09 2.09 2.03 0 0 0
21/11/2012
2.09
 0 2.09 2.09 2.09 0 0 0
20/11/2012
2.09
 80 2.09 2.09 2.09 0 0 0
19/11/2012
2.09
 15,300 2.09 2.09 2.03 0 0 0
16/11/2012
2.09
 7,550 2.14 2.14 2.09 0 0 0
15/11/2012
2.14
 3,980 2.14 2.14 2.09 0 0 0
14/11/2012
2.14
 5,250 2.14 2.14 2.09 0 0 0
13/11/2012
2.14
 1,000 2.14 2.14 2.14 0 0 0
12/11/2012
2.14
 930 2.14 2.20 2.14 0 0 0
09/11/2012
2.14
 7,760 2.14 2.20 2.09 0 0 0
08/11/2012
2.14
 12,910 2.09 2.14 2.03 0 0 0
07/11/2012
2.09
 5,030 2.09 2.14 2.03 0 0 0
06/11/2012
2.09
 4,600 2.09 2.09 2.03 0 0 0
05/11/2012
2.09
 20 2.09 2.14 2.09 0 0 0
02/11/2012
2.09
 460 2.20 2.20 2.09 0 0 0
01/11/2012
2.20
 5,010 2.20 2.20 2.20 0 0 0
31/10/2012
2.20
 130 2.20 2.20 2.09 0 0 0
30/10/2012
2.20
 5,000 2.20 2.20 2.20 0 0 0
29/10/2012
2.20
 7,360 2.20 2.20 2.09 0 0 0
26/10/2012
2.20
 4,920 2.20 2.20 2.09 0 0 0
25/10/2012
2.20
 510 2.20 2.20 2.14 0 0 0
24/10/2012
2.20
 10,030 2.20 2.20 2.14 0 0 0
23/10/2012
2.20
 23,770 2.14 2.20 2.09 0 0 0
22/10/2012
2.14
 59,650 2.14 2.14 2.09 0 0 0
19/10/2012
2.14
 1,550 2.09 2.14 2.09 0 0 0
18/10/2012
2.09
 13,370 2.14 2.20 2.09 0 0 0
17/10/2012
2.14
 10,010 2.20 2.20 2.09 0 0 0
16/10/2012
2.20
 6,250 2.20 2.20 2.09 0 0 0
15/10/2012
2.20
 18,090 2.20 2.20 2.09 0 0 0
12/10/2012
2.20
 19,820 2.14 2.20 2.14 0 0 0
11/10/2012
2.14
 26,140 2.14 2.20 2.14 0 0 0
10/10/2012
2.14
 21,540 2.14 2.14 2.09 0 0 0
09/10/2012
2.14
 11,550 2.20 2.25 2.14 0 0 0
08/10/2012
2.20
 13,050 2.25 2.25 2.14 0 0 0
05/10/2012
2.25
 1,100 2.20 2.25 2.25 0 0 0
04/10/2012
2.20
 3,710 2.14 2.20 2.14 0 0 0
03/10/2012
2.14
 1,170 2.09 2.14 2.14 0 0 0
02/10/2012
2.09
 14,400 2.09 2.09 2.03 0 0 0
01/10/2012
2.09
 5,260 2.20 2.31 2.09 0 0 0
28/09/2012
2.20
 8,390 2.20 2.20 2.14 0 0 0
27/09/2012
2.20
 5,000 2.20 2.20 2.20 0 0 0
26/09/2012
2.20
 11,340 2.14 2.20 2.09 0 0 0
25/09/2012
2.14
 11,940 2.20 2.20 2.14 0 0 0
24/09/2012
2.20
 17,990 2.31 2.31 2.20 0 0 0
21/09/2012
2.31
 8,220 2.20 2.31 2.14 0 0 0
20/09/2012
2.20
 34,650 2.31 2.31 2.20 0 0 0
19/09/2012
2.31
 32,540 2.36 2.36 2.25 0 0 0
18/09/2012
2.36
 17,120 2.42 2.42 2.31 0 0 0
17/09/2012
2.42
 2,320 2.47 2.47 2.36 0 0 0
14/09/2012
2.47
 35,390 2.36 2.47 2.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |