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)
19/10/2012
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
13/09/2012
2.36
 21,580 2.31 2.36 2.25 0 0 0
12/09/2012
2.31
 10,660 2.25 2.36 2.14 0 0 0
11/09/2012
2.25
 54,820 2.25 2.25 2.14 0 0 0
10/09/2012
2.25
 12,020 2.36 2.36 2.25 0 0 0
07/09/2012
2.36
 11,480 2.31 2.36 2.31 0 0 0
06/09/2012
2.31
 9,710 2.42 2.47 2.31 0 0 0
05/09/2012
2.42
 14,120 2.42 2.47 2.36 0 0 0
04/09/2012
2.42
 44,970 2.31 2.42 2.42 0 0 0
31/08/2012
2.31
 15,830 2.31 2.36 2.31 0 0 0
30/08/2012
2.31
 15,510 2.31 2.42 2.31 0 0 0
29/08/2012
2.31
 13,910 2.31 2.42 2.31 0 0 0
28/08/2012
2.31
 62,960 2.42 2.47 2.31 0 0 0
27/08/2012
2.42
 43,310 2.53 2.53 2.42 0 0 0
24/08/2012
2.53
 106,940 2.64 2.64 2.53 0 0 0
23/08/2012
2.64
 74,230 2.75 2.75 2.64 0 0 0
22/08/2012
2.75
 80,330 2.86 2.86 2.75 0 0 0
21/08/2012
2.86
 124,380 2.97 2.97 2.86 0 0 0
20/08/2012
2.97
 13,300 3.02 3.08 2.97 0 0 0
17/08/2012
3.02
 18,400 2.97 3.02 2.91 0 0 0
16/08/2012
2.97
 24,820 3.08 3.08 2.97 0 0 0
15/08/2012
3.08
 9,660 3.02 3.08 2.97 0 0 0
14/08/2012
3.02
 21,850 2.97 3.08 2.97 0 0 0
13/08/2012
2.97
 51,230 3.08 3.08 2.97 0 0 0
10/08/2012
3.08
 26,170 3.02 3.13 3.02 0 0 0
09/08/2012
3.02
 20,870 3.08 3.13 3.02 0 0 0
08/08/2012
3.08
 650 3.08 3.13 3.08 0 0 0
07/08/2012
3.08
 20,430 3.19 3.24 3.08 0 0 0
06/08/2012
3.19
 9,330 3.08 3.19 3.13 0 0 0
03/08/2012
3.08
 5,830 3.08 3.13 3.02 0 0 0
02/08/2012
3.08
 7,550 3.02 3.13 3.02 0 0 0
01/08/2012
3.02
 30,560 3.08 3.08 3.02 0 0 0
31/07/2012
3.08
 5,400 3.02 3.08 3.02 0 0 0
30/07/2012
3.02
 48,450 3.02 3.08 3.02 0 0 0
27/07/2012
3.02
 38,430 3.08 3.08 3.02 0 0 0
26/07/2012
3.08
 110,270 3.02 3.13 3.08 0 0 0
25/07/2012
3.02
 27,190 3.13 3.19 3.02 0 0 0
24/07/2012
3.13
 60,790 3.24 3.24 3.13 0 0 0
23/07/2012
3.24
 42,240 3.41 3.41 3.24 0 0 0
20/07/2012
3.41
 77,770 3.57 3.63 3.41 0 0 0
19/07/2012
3.57
 81,240 3.52 3.63 3.41 0 0 0
18/07/2012
3.52
 42,050 3.41 3.52 3.30 0 0 0
17/07/2012
3.41
 65,760 3.30 3.41 3.19 0 0 0
16/07/2012
3.30
 98,180 3.19 3.30 3.19 0 0 0
13/07/2012
3.19
 103,670 3.08 3.19 3.13 0 0 0
12/07/2012
3.08
 23,760 3.08 3.13 3.08 0 0 0
11/07/2012
3.08
 18,860 3.08 3.13 3.08 0 0 0
10/07/2012
3.08
 10,080 3.08 3.13 3.02 0 0 0
09/07/2012
3.08
 61,480 3.08 3.13 3.08 0 0 0
06/07/2012
3.08
 33,490 3.02 3.13 3.02 0 0 0
05/07/2012
3.02
 45,620 3.02 3.02 2.97 0 0 0
04/07/2012
3.02
 76,110 3.13 3.24 3.02 0 0 0
03/07/2012
3.13
 45,690 3.24 3.30 3.13 0 0 0
02/07/2012
3.24
 26,750 3.19 3.30 3.13 0 0 0
29/06/2012
3.19
 51,770 3.19 3.30 3.19 0 0 0
28/06/2012
3.19
 75,970 3.13 3.24 3.13 0 0 0
27/06/2012
3.13
 81,780 3.19 3.30 3.13 0 0 0
26/06/2012
3.19
 116,000 3.30 3.35 3.19 0 0 0
25/06/2012
3.30
 131,070 3.41 3.46 3.30 0 0 0
22/06/2012
3.41
 212,860 3.52 3.52 3.41 0 0 0
21/06/2012
3.52
 65,520 3.57 3.63 3.52 0 0 0
20/06/2012
3.57
 32,040 3.63 3.63 3.52 0 0 0
19/06/2012
3.63
 128,220 3.68 3.68 3.52 0 0 0
18/06/2012
3.68
 49,630 3.63 3.74 3.57 0 0 0
15/06/2012
3.63
 83,730 3.63 3.74 3.57 0 0 0
14/06/2012
3.63
 68,920 3.68 3.68 3.52 0 0 0
13/06/2012
3.68
 74,150 3.68 3.68 3.63 0 0 0
12/06/2012
3.68
 91,340 3.85 3.85 3.68 0 0 0
11/06/2012
3.85
 136,380 3.79 3.85 3.68 0 0 0
08/06/2012
3.79
 247,820 3.85 4.01 3.74 0 0 0
07/06/2012
3.85
 265,270 3.68 3.85 3.68 0 0 0
06/06/2012
3.68
 57,840 3.57 3.68 3.52 0 0 0
05/06/2012
3.57
 77,790 3.41 3.57 3.35 7,000 4,000 0.0
04/06/2012
3.41
 124,760 3.57 3.57 3.41 0 0 0
01/06/2012
3.57
 359,780 3.68 3.74 3.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |