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

5.74
-0.02
(-0.35%)
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
(2025-12-30) 		-0.42 -6.80% 3,247,000 -15,600 -0.1
5.75
6.18
5.76
2 tháng
(2025-12-01) 		-0.47 -7.54% 5,250,600 -16,400 -0.1
5.75
6.28
5.76
3 tháng
(2025-10-31) 		-0.54 -8.57% 8,309,200 1,500 0.0
5.75
6.55
5.76
6 tháng
(2025-08-04) 		-1.58 -21.53% 33,757,500 -224,500 -1.5
5.75
7.82
5.76
12 tháng
(2025-02-03) 		-2.30 -28.54% 81,702,600 -193,064 -0.8
5.69
8.37
5.76
24 tháng
(2024-02-15) 		-1.30 -18.36% 227,664,800 270,521 2.9
5.69
10.91
5.76
36 tháng
(2023-02-14) 		1.35 30.61% 287,348,600 294,421 3.1
4.33
10.91
5.76
60 tháng
(2021-02-24) 		-3.46 -37.54% 548,727,200 -432,422 -8.3
3.56
15.13
5.76
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/04/2013
2.09
 10,770 2.09 2.09 2.03 0 0 0
03/04/2013
2.09
 70,690 2.09 2.14 2.03 0 0 0
02/04/2013
2.09
 4,860 2.09 2.14 2.09 0 0 0
01/04/2013
2.09
 59,650 2.03 2.14 2.03 0 0 0
29/03/2013
2.03
 15,800 2.09 2.09 2.03 0 0 0
28/03/2013
2.09
 67,960 2.09 2.14 2.03 0 0 0
27/03/2013
2.09
 59,560 2.14 2.14 2.09 0 0 0
26/03/2013
2.14
 6,970 2.14 2.14 2.09 0 0 0
25/03/2013
2.14
 40,790 2.09 2.14 2.09 0 0 0
22/03/2013
2.09
 89,680 2.14 2.14 2.09 0 0 0
21/03/2013
2.14
 109,140 2.20 2.20 2.14 0 0 0
20/03/2013
2.20
 25,680 2.20 2.20 2.14 0 0 0
19/03/2013
2.20
 34,740 2.14 2.20 2.09 0 0 0
18/03/2013
2.14
 32,110 2.20 2.20 2.14 0 0 0
15/03/2013
2.20
 25,890 2.20 2.20 2.14 0 0 0
14/03/2013
2.20
 14,470 2.20 2.20 2.20 0 0 0
13/03/2013
2.20
 28,380 2.20 2.25 2.14 0 0 0
12/03/2013
2.20
 130,350 2.20 2.31 2.20 0 0 0
11/03/2013
2.20
 113,370 2.09 2.20 2.09 0 0 0
08/03/2013
2.09
 19,690 2.14 2.20 2.09 0 0 0
07/03/2013
2.14
 54,090 2.20 2.20 2.09 0 0 0
06/03/2013
2.20
 63,770 2.09 2.20 2.09 0 0 0
05/03/2013
2.09
 175,830 2.20 2.20 2.09 0 0 0
04/03/2013
2.20
 100,280 2.31 2.31 2.20 0 0 0
01/03/2013
2.31
 56,280 2.25 2.31 2.25 0 0 0
28/02/2013
2.25
 54,190 2.25 2.31 2.25 0 0 0
27/02/2013
2.25
 52,860 2.25 2.31 2.20 0 3,000 -0.0
26/02/2013
2.25
 294,990 2.42 2.42 2.25 0 0 0
25/02/2013
2.42
 158,140 2.42 2.47 2.42 0 0 0
22/02/2013
2.42
 137,360 2.42 2.53 2.36 0 0 0
21/02/2013
2.42
 770,340 2.42 2.58 2.42 0 0 0
20/02/2013
2.42
 88,960 2.42 2.47 2.36 0 0 0
19/02/2013
2.42
 211,640 2.42 2.53 2.42 0 0 0
18/02/2013
2.42
 137,370 2.31 2.42 2.31 0 0 0
08/02/2013
2.31
 118,270 2.25 2.36 2.25 0 0 0
07/02/2013
2.25
 102,630 2.25 2.31 2.25 0 0 0
06/02/2013
2.25
 135,930 2.25 2.31 2.20 0 0 0
05/02/2013
2.25
 61,220 2.25 2.31 2.20 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |