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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |