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)
03/05/2024
7.18
 344,100 7.26 7.37 7.07 9,500 200 0.1
02/05/2024
7.08
 360,800 7.17 7.27 7.04 36,600 52,900 -0.1
26/04/2024
7.08
 185,100 7.26 7.37 7.08 15,500 4,000 0.1
25/04/2024
7.16
 164,500 7.63 7.63 7.16 2,400 19,200 -0.1
24/04/2024
7.56
 355,100 7.10 7.56 6.94 83,600 200 0.6
23/04/2024
7.08
 256,700 7.25 7.25 7.08 0 20,300 -0.2
22/04/2024
7.13
 334,900 7.13 7.30 7.08 7,200 3,600 0.0
19/04/2024
7.09
 301,600 6.99 7.18 6.89 35,100 3,800 0.2
17/04/2024
6.99
 560,300 7.46 7.57 6.99 41,800 1,600 0.3
16/04/2024
7.40
 486,200 7.74 7.74 7.25 31,300 1,300 0.2
15/04/2024
7.70
 579,300 8.30 8.30 7.70 24,000 5,200 0.2
12/04/2024
8.27
 743,300 8.54 8.55 8.26 4,300 16,700 -0.1
11/04/2024
8.55
 181,500 8.51 8.62 8.51 2,400 0 0.0
10/04/2024
8.69
 264,500 8.65 8.75 8.59 200 1,400 -0.0
09/04/2024
8.69
 86,300 8.69 8.78 8.64 500 14,000 -0.1
08/04/2024
8.69
 386,400 8.50 8.83 8.49 3,000 1,300 0.0
05/04/2024
8.59
 225,200 8.50 8.64 8.42 7,400 800 0.1
04/04/2024
8.59
 195,500 8.52 8.69 8.52 1,100 0 0.0
03/04/2024
8.59
 164,100 8.69 8.74 8.55 16,100 0 0.1
02/04/2024
8.69
 354,500 8.77 8.77 8.64 16,200 0 0.1
01/04/2024
8.76
 247,700 8.75 8.76 8.64 15,300 4,900 0.1
29/03/2024
8.74
 79,900 8.80 8.80 8.68 1,000 600 0.0
28/03/2024
8.78
 175,300 8.77 8.86 8.69 4,000 14,500 -0.1
27/03/2024
8.77
 184,900 8.83 8.93 8.65 5,900 400 0.1
26/03/2024
8.65
 381,400 8.76 8.78 8.16 28,300 0 0.3
25/03/2024
8.77
 365,500 8.83 8.97 8.76 12,400 0 0.1
22/03/2024
8.78
 562,400 8.93 9.13 8.78 0 0 0
21/03/2024
8.83
 973,400 8.39 8.83 8.22 15,600 1,600 0.1
20/03/2024
8.25
 143,400 8.22 8.29 8.19 0 10,000 -0.1
19/03/2024
8.23
 165,900 8.39 8.39 8.23 0 0 0
18/03/2024
8.26
 338,900 8.22 8.49 8.20 500 7,900 -0.1
15/03/2024
8.31
 403,300 8.23 8.59 8.13 1,100 400 0.0
14/03/2024
8.22
 412,800 8.45 8.45 8.22 13,900 0 0.1
13/03/2024
8.44
 149,300 8.31 8.50 8.31 0 0 0
12/03/2024
8.31
 221,000 8.23 8.39 8.21 0 100 -0.0
11/03/2024
8.22
 421,000 8.51 8.69 8.22 3,300 8,600 -0.0
08/03/2024
8.59
 485,200 8.20 8.68 8.11 66,400 0 0.6
07/03/2024
8.12
 251,900 8.20 8.20 8.08 0 10,100 -0.1
06/03/2024
8.22
 131,400 8.32 8.37 8.21 500 1,300 -0.0
05/03/2024
8.37
 529,200 8.59 8.59 8.22 31,600 0 0.3
04/03/2024
8.59
 755,100 8.59 8.69 8.47 0 0 0
01/03/2024
8.60
 318,900 8.78 8.78 8.57 1,700 10,200 -0.1
29/02/2024
8.78
 439,600 8.86 8.86 8.50 0 5,800 -0.1
28/02/2024
8.77
 596,000 9.07 9.07 8.59 0 16,400 -0.2
27/02/2024
8.88
 962,500 8.52 8.97 8.52 200 3,800 -0.0
26/02/2024
8.52
 530,600 8.26 8.59 8.26 5,900 0 0.1
23/02/2024
8.23
 866,300 8.49 8.78 8.22 22,600 14,900 0.1
22/02/2024
8.46
 1,018,400 8.39 8.53 8.20 3,000 13,000 -0.1
21/02/2024
8.38
 1,004,300 8.49 8.78 8.29 2,300 3,000 -0.0
20/02/2024
8.30
 2,112,000 8.29 8.30 8.09 22,200 0 0.2
19/02/2024
7.76
 771,600 7.37 7.76 7.35 0 4,500 -0.0
16/02/2024
7.26
 566,500 7.06 7.27 7.06 3,000 300 0.0
15/02/2024
7.06
 179,200 7.17 7.17 7.06 0 1,000 -0.0
07/02/2024
7.11
 456,200 7.13 7.14 7.04 0 9,000 -0.1
06/02/2024
7.11
 325,200 7.09 7.17 7.05 0 0 0
05/02/2024
7.09
 660,000 6.80 7.23 6.80 0 3,600 -0.0
02/02/2024
6.80
 103,800 6.73 6.82 6.73 2,400 0 0.0
01/02/2024
6.73
 136,500 6.73 6.80 6.70 0 0 0
31/01/2024
6.74
 94,400 6.79 6.79 6.72 0 0 0
30/01/2024
6.79
 119,800 6.82 6.82 6.74 1,500 0 0.0
29/01/2024
6.78
 145,000 6.77 6.80 6.76 0 0 0
26/01/2024
6.77
 165,400 6.78 6.78 6.72 0 0 0
25/01/2024
6.75
 106,500 6.73 6.76 6.73 0 0 0
24/01/2024
6.73
 169,300 6.73 6.75 6.70 0 0 0
23/01/2024
6.73
 109,200 6.77 6.77 6.69 0 0 0
22/01/2024
6.73
 297,400 6.80 6.81 6.65 200 2,300 -0.0
19/01/2024
6.77
 99,700 6.80 6.85 6.76 3,000 0 0.0
18/01/2024
6.80
 194,900 6.72 6.80 6.71 17,300 0 0.1
17/01/2024
6.72
 119,300 6.74 6.77 6.61 20,900 0 0.1
16/01/2024
6.70
 92,600 6.66 6.75 6.65 0 0 0
15/01/2024
6.65
 117,700 6.78 6.78 6.61 0 5,000 -0.0
12/01/2024
6.78
 291,900 6.76 6.86 6.71 0 0 0
11/01/2024
6.76
 125,500 6.74 6.81 6.73 0 0 0
10/01/2024
6.74
 129,300 6.80 6.84 6.74 0 0 0
09/01/2024
6.83
 118,800 6.85 6.90 6.80 0 0 0
08/01/2024
6.85
 139,700 6.89 6.89 6.83 0 0 0
05/01/2024
6.84
 169,800 6.93 6.94 6.82 0 100 -0.0
04/01/2024
6.90
 305,500 6.83 6.93 6.83 0 0 0
03/01/2024
6.86
 128,200 6.85 6.88 6.78 0 0 0
02/01/2024
6.83
 94,500 6.92 6.92 6.76 0 0 0
29/12/2023
6.80
 100,200 6.81 6.99 6.80 0 0 0
28/12/2023
6.81
 144,800 6.73 6.81 6.72 0 0 0
27/12/2023
6.73
 105,900 6.73 6.76 6.69 0 0 0
26/12/2023
6.73
 139,400 6.75 6.79 6.66 0 0 0
25/12/2023
6.75
 160,900 6.64 6.75 6.64 0 0 0
22/12/2023
6.64
 194,100 6.71 6.77 6.61 0 0 0
21/12/2023
6.71
 165,300 6.74 6.74 6.61 0 0 0
20/12/2023
6.74
 291,500 6.75 6.78 6.61 0 0 0
19/12/2023
6.75
 206,000 6.89 6.90 6.66 0 0 0
18/12/2023
6.89
 137,700 6.96 6.99 6.80 0 0 0
15/12/2023
6.96
 193,500 6.88 7.02 6.80 0 0 0
14/12/2023
6.88
 218,600 6.88 7.03 6.85 0 0 0
13/12/2023
6.88
 658,900 6.74 7.13 6.61 0 3,000 -0.0
12/12/2023
6.74
 151,500 6.77 6.83 6.72 0 2,900 -0.0
11/12/2023
6.77
 247,100 6.76 6.85 6.69 0 5,200 -0.0
08/12/2023
6.76
 446,100 6.61 6.83 6.62 0 13,700 -0.1
07/12/2023
6.61
 473,800 6.54 6.65 6.42 0 24,200 -0.2
06/12/2023
6.54
 260,800 6.38 6.54 6.39 1,700 4,000 -0.0
05/12/2023
6.38
 283,500 6.38 6.44 6.38 0 4,700 -0.0
04/12/2023
6.38
 260,500 6.30 6.44 6.30 0 2,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |