Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/06/2025	6.25	100,800	6.25	6.28	6.23	2,300	200	0.0
26/06/2025	6.24	47,400	6.24	6.25	6.18	0	200	-0.0
25/06/2025	6.24	139,200	6.22	6.30	6.22	3,700	2,700	0.0
24/06/2025	6.22	176,000	6.16	6.32	6.16	1,000	300	0.0
23/06/2025	6.15	128,800	6.06	6.16	6.06	1,500	6,100	-0.0
20/06/2025	6.21	275,400	6.22	6.26	6.18	1,200	0	0.0
19/06/2025	6.22	128,900	6.25	6.27	6.19	5,500	5,400	0.0
18/06/2025	6.25	155,400	6.24	6.32	6.18	8,000	2,500	0.0
17/06/2025	6.24	165,500	6.23	6.30	6.18	2,600	3,500	-0.0
16/06/2025	6.21	279,300	6.11	6.29	6.11	21,200	22,700	-0.0
13/06/2025	6.09	1,253,200	6.52	6.52	6.07	13,200	14,700	-0.0
12/06/2025	6.53	172,700	6.45	6.55	6.45	4,500	0	0.0
11/06/2025	6.45	464,100	6.59	6.60	6.45	20,800	0	0.1
10/06/2025	6.57	174,800	6.63	6.65	6.50	8,100	100	0.1
09/06/2025	6.64	259,300	6.45	6.65	6.45	0	11,300	-0.1
06/06/2025	6.49	690,600	6.77	6.77	6.49	11,700	800	0.1
05/06/2025	6.77	525,200	6.93	6.93	6.72	0	28,500	-0.2
04/06/2025	6.90	1,206,000	6.73	7.08	6.71	11,300	3,900	0.1
03/06/2025	6.71	676,300	6.66	6.78	6.64	400	30,600	-0.2
02/06/2025	6.65	1,242,200	6.24	6.67	6.23	28,800	3,800	0.2
30/05/2025	6.24	260,800	6.33	6.33	6.14	1,300	25,500	-0.2
29/05/2025	6.35	281,800	6.41	6.41	6.27	6,800	11,300	-0.0
28/05/2025	6.35	246,800	6.25	6.41	6.25	10,800	0	0.1
27/05/2025	6.34	335,600	6.35	6.41	6.23	17,500	0	0.1
26/05/2025	6.27	354,000	6.16	6.34	6	10,400	7,000	0.0
23/05/2025	6.02	115,500	5.98	6.08	5.98	3,700	700	0.0
22/05/2025	6.02	394,200	6.19	6.19	5.98	0	22,600	0
21/05/2025	6.15	253,800	6.27	6.36	6.09	1,000	12,800	-0.1
20/05/2025	6.27	266,100	6.44	6.44	6.26	5,300	5,100	0.0
19/05/2025	6.38	280,200	6.41	6.55	6.35	2,100	14,500	0
16/05/2025	6.43	477,800	6.64	6.64	6.39	0	83,700	0
15/05/2025	6.38	418,400	5.97	6.38	5.92	900	5,400	0
14/05/2025	5.97	239,700	5.97	6	5.91	6,600	600	0
13/05/2025	5.95	154,000	5.99	5.99	5.87	700	200	0
12/05/2025	5.89	230,500	5.91	5.91	5.82	0	5,700	0
09/05/2025	5.91	372,200	5.92	6.02	5.90	1,700	0	0
08/05/2025	5.90	298,300	5.75	5.92	5.75	11,300	0	0
07/05/2025	5.72	202,900	5.65	5.76	5.65	4,700	200	0
06/05/2025	5.68	248,300	5.63	5.73	5.63	10,000	0	0
05/05/2025	5.63	185,400	5.58	5.66	5.58	0	0	0
29/04/2025	5.59	225,100	5.63	5.64	5.58	8,900	0	0.1
28/04/2025	5.64	139,100	5.69	5.69	5.62	3,600	0	0.0
25/04/2025	5.70	65,000	5.70	5.76	5.65	1,600	0	0.0
24/04/2025	5.70	162,400	5.68	5.70	5.59	39,000	0	0.2
23/04/2025	5.59	201,400	5.53	5.65	5.44	27,300	3,600	0.1
22/04/2025	5.51	319,000	5.65	5.68	5.33	0	11,000	-0.1
21/04/2025	5.73	118,500	5.78	5.82	5.71	0	11,300	-0.1
18/04/2025	5.76	137,600	5.89	5.89	5.73	25,500	600	0.2
17/04/2025	5.68	109,300	5.71	5.71	5.59	300	6,300	-0.0
16/04/2025	5.59	219,500	5.77	5.77	5.59	5,900	17,400	-0.1
15/04/2025	5.75	331,200	5.71	5.80	5.67	22,600	31,600	-0.1
14/04/2025	5.74	196,200	5.82	5.82	5.70	19,100	2,200	0.1
11/04/2025	5.74	1,108,400	5.73	5.79	5.53	19,000	17,300	0.0
10/04/2025	5.53	205,100	5.53	5.53	5.53	0	0	0
09/04/2025	5.17	919,900	5.17	5.55	5.17	53,800	100	0.3
08/04/2025	5.55	550,000	5.64	5.88	5.55	16,500	18,800	-0.0
04/04/2025	5.96	1,323,700	5.96	6.35	5.96	13,100	9,000	0.0
03/04/2025	6.41	469,300	6.62	6.82	6.41	0	300	-0.0
02/04/2025	6.88	165,500	6.86	7.01	6.86	11,000	0	0.1
01/04/2025	6.86	241,300	6.85	6.91	6.83	11,300	700	0.1
31/03/2025	6.83	353,000	6.96	6.96	6.83	100	25,200	-0.2
28/03/2025	6.95	277,200	7.03	7.03	6.92	0	10,900	-0.1
27/03/2025	7.03	257,100	7.14	7.15	7	0	45,800	-0.4
26/03/2025	7.16	248,500	7.23	7.27	7.13	3,800	52,879	-0.4
25/03/2025	7.23	748,300	7	7.27	6.96	0	0	0
24/03/2025	6.99	463,100	7	7.07	6.91	14,700	141,700	-1.0
21/03/2025	6.95	122,700	6.99	7.08	6.94	0	0	0
20/03/2025	6.99	461,000	7.09	7.09	6.95	8,100	1,200	0.1
19/03/2025	7.09	351,100	7.18	7.18	6.95	5,100	87,285	-0.6
18/03/2025	7.18	220,200	7.10	7.25	7.09	13,600	1,200	0.1
17/03/2025	7.10	571,500	7.32	7.32	7.05	300	0	0.0
14/03/2025	7.26	329,200	7.23	7.27	7.18	0	0	0
13/03/2025	7.27	425,700	7.35	7.35	7.23	1,700	0	0.0
12/03/2025	7.35	286,200	7.30	7.40	7.27	0	700	-0.0
11/03/2025	7.30	376,900	7.19	7.35	7.19	0	400	-0.0
10/03/2025	7.40	193,600	7.41	7.45	7.38	0	2,000	-0.0
07/03/2025	7.40	159,700	7.47	7.47	7.39	0	2,700	-0.0
06/03/2025	7.39	220,400	7.36	7.43	7.35	0	7,400	-0.1
05/03/2025	7.36	299,500	7.56	7.56	7.36	0	22,900	-0.2
04/03/2025	7.54	452,600	7.54	7.54	7.40	1,000	15,300	-0.1
03/03/2025	7.55	344,700	7.55	7.63	7.51	2,200	8,500	-0.1
28/02/2025	7.59	289,900	7.55	7.67	7.55	0	16,500	-0.1
27/02/2025	7.59	473,200	7.43	7.71	7.42	23,800	12,200	0.1
26/02/2025	7.43	240,900	7.51	7.51	7.41	0	300	-0.0
25/02/2025	7.45	298,000	7.41	7.50	7.40	0	1,900	-0.0
24/02/2025	7.39	240,800	7.50	7.51	7.39	11,900	21,500	-0.1
21/02/2025	7.50	251,700	7.48	7.54	7.44	1,000	5,800	-0.0
20/02/2025	7.50	287,600	7.60	7.68	7.50	100	19,900	-0.2
19/02/2025	7.60	620,800	7.38	7.68	7.38	48,100	0	0.4
18/02/2025	7.36	465,000	7.35	7.45	7.35	16,300	0	0.1
17/02/2025	7.34	323,100	7.35	7.41	7.33	37,300	0	0.3
14/02/2025	7.35	193,100	7.37	7.41	7.34	6,100	0	0.0
13/02/2025	7.37	351,600	7.43	7.43	7.33	0	8,400	-0.1
12/02/2025	7.38	155,100	7.52	7.52	7.35	12,200	9,500	0.0
11/02/2025	7.42	202,800	7.55	7.55	7.34	0	4,700	-0.0
10/02/2025	7.35	404,500	7.54	7.54	7.35	12,100	36,600	-0.2
07/02/2025	7.55	317,900	7.63	7.65	7.55	14,800	11,200	0.0
06/02/2025	7.61	249,800	7.72	7.72	7.51	43,200	10,100	0.3
05/02/2025	7.53	335,800	7.42	7.56	7.42	26,700	0	0.2
04/02/2025	7.41	180,100	7.54	7.54	7.38	2,200	11,800	-0.1

Page:
<<
3
4
5
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-12)	-0.17	-4.62%	573,000	0	0	3.49 3.71 3.49
2 tháng (2026-07-13)	-0.61	-14.81%	1,427,700	-3,300	0	3.49 4.18 3.49
3 tháng (2026-06-15)	-0.47	-11.85%	2,856,100	9,700	0	3.49 4.29 3.49
6 tháng (2026-03-16)	-1.07	-23.39%	8,878,000	-10,500	-0.1	3.49 4.64 3.49
12 tháng (2025-09-16)	-2.96	-45.77%	27,581,600	-160,700	-1.1	3.49 6.47 3.49
24 tháng (2024-09-23)	-4.24	-54.73%	129,147,800	161,621	2.5	3.49 8.57 3.49
36 tháng (2023-09-27)	-2.05	-36.81%	256,558,200	67,621	1.6	3.49 9.92 3.49
60 tháng (2021-10-07)	-6	-63.10%	458,796,300	-5,522	-2.6	3.24 13.76 3.49

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

THỐNG KÊ GIAO DỊCH