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

5.79
0.04
(0.70%)
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
(2025-12-29) 		-0.40 -6.45% 3,150,200 -15,800 -0.1
5.75
6.20
5.75
2 tháng
(2025-11-28) 		-0.49 -7.79% 5,244,000 -4,000 -0.0
5.75
6.29
5.75
3 tháng
(2025-10-29) 		-0.46 -7.35% 8,460,800 -4,900 -0.0
5.75
6.55
5.75
6 tháng
(2025-07-31) 		-1.55 -21.09% 34,518,400 -155,200 -1.0
5.75
7.82
5.75
12 tháng
(2025-02-03) 		-2.26 -28.04% 81,586,800 -193,064 -0.8
5.69
8.37
5.75
24 tháng
(2024-02-07) 		-1.31 -18.44% 228,005,200 261,521 2.9
5.69
10.91
5.75
36 tháng
(2023-02-13) 		1.41 32.02% 287,268,700 294,421 3.1
4.33
10.91
5.75
60 tháng
(2021-02-22) 		-2.96 -33.80% 550,950,600 -389,122 -7.8
3.56
15.13
5.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/12/2023
6.30
 101,100 6.30 6.42 6.23 5,000 4,000 0.0
30/11/2023
6.30
 85,700 6.30 6.44 6.25 0 2,700 -0.0
29/11/2023
6.30
 60,700 6.32 6.38 6.29 0 4,700 -0.0
28/11/2023
6.32
 56,000 6.28 6.38 6.24 0 10,000 -0.1
27/11/2023
6.28
 132,100 6.42 6.43 6.19 0 2,800 -0.0
24/11/2023
6.42
 127,700 6.55 6.55 6.14 0 3,400 -0.0
23/11/2023
6.55
 145,500 6.65 6.67 6.55 0 3,300 -0.0
22/11/2023
6.65
 159,000 6.58 6.69 6.52 3,000 3,800 -0.0
21/11/2023
6.58
 324,500 6.36 6.71 6.36 5,000 3,100 0.0
20/11/2023
6.36
 111,800 6.35 6.37 6.20 0 1,100 -0.0
17/11/2023
6.35
 406,800 6.28 6.47 6.23 0 4,800 -0.0
16/11/2023
6.28
 85,700 6.23 6.28 6.21 0 0 0
15/11/2023
6.23
 82,600 6.22 6.49 6.21 0 1,600 -0.0
14/11/2023
6.22
 120,900 6.21 6.33 6.17 0 2,300 -0.0
13/11/2023
6.21
 125,800 6.23 6.35 6.17 0 2,700 -0.0
10/11/2023
6.23
 179,900 6.27 6.38 6.18 0 10,100 -0.1
09/11/2023
6.27
 282,100 6.23 6.38 6.14 0 3,400 -0.0
08/11/2023
6.23
 217,200 5.90 6.23 5.86 0 2,100 -0.0
07/11/2023
5.90
 68,700 5.98 5.98 5.86 0 1,800 -0.0
06/11/2023
5.98
 173,200 5.96 6.00 5.90 0 1,600 -0.0
03/11/2023
5.96
 87,400 5.96 6.11 5.81 0 2,600 -0.0
02/11/2023
5.96
 157,900 5.75 6.04 5.79 16,000 1,900 0.1
01/11/2023
5.75
 132,500 5.68 5.75 5.56 13,000 1,500 0.1
31/10/2023
5.68
 171,700 5.86 6.08 5.67 0 11,500 -0.1
30/10/2023
5.86
 40,000 5.89 6.04 5.79 0 6,400 -0.0
27/10/2023
5.89
 99,600 5.67 5.89 5.67 400 5,000 -0.0
26/10/2023
5.67
 166,400 6.04 6.04 5.66 300 4,800 -0.0
25/10/2023
6.04
 103,800 5.97 6.22 5.95 18,100 300 0.1
24/10/2023
5.97
 31,900 5.88 5.98 5.88 0 1,400 -0.0
23/10/2023
5.88
 78,500 5.99 6.05 5.86 0 3,400 -0.0
20/10/2023
5.99
 150,000 5.78 5.99 5.57 600 5,300 -0.0
19/10/2023
5.78
 92,500 5.76 5.81 5.57 2,700 3,100 -0.0
18/10/2023
5.76
 159,300 6.15 6.15 5.76 100 11,200 -0.1
17/10/2023
6.15
 109,000 6.31 6.31 6.15 0 13,900 -0.1
16/10/2023
6.31
 83,500 6.23 6.38 6.21 0 500 -0.0
13/10/2023
6.23
 40,600 6.16 6.23 6.14 1,400 400 0.0
12/10/2023
6.16
 164,400 6.14 6.33 6.16 6,600 0 0.0
11/10/2023
6.14
 36,800 6.16 6.19 6.12 1,000 400 0.0
10/10/2023
6.16
 139,100 6.18 6.23 6.12 400 0 0.0
09/10/2023
6.18
 127,800 6.06 6.19 5.97 600 1,500 -0.0
06/10/2023
6.06
 151,700 6.04 6.14 5.96 0 43,900 -0.3
05/10/2023
6.04
 58,800 6.14 6.29 6.00 0 2,500 -0.0
04/10/2023
6.14
 85,900 6.01 6.14 5.95 0 3,400 -0.0
03/10/2023
6.01
 109,300 6.34 6.38 6.00 0 16,100 -0.1
02/10/2023
6.34
 110,000 6.28 6.39 6.28 0 3,100 -0.0
29/09/2023
6.28
 167,900 6.12 6.28 6.12 600 2,900 -0.0
28/09/2023
6.12
 93,700 6.11 6.15 5.95 0 3,900 -0.0
27/09/2023
6.11
 112,300 6.14 6.14 5.95 0 13,400 -0.1
26/09/2023
6.14
 201,300 6.15 6.40 6.09 15,500 9,000 0.0
25/09/2023
6.15
 338,100 6.60 6.60 6.15 0 22,500 -0.2
22/09/2023
6.60
 316,000 6.90 6.90 6.52 12,900 11,200 0.0
21/09/2023
6.90
 234,700 6.93 6.98 6.80 0 13,700 -0.1
20/09/2023
6.93
 241,700 6.85 6.94 6.78 6,700 3,500 0.0
19/09/2023
6.85
 255,900 6.95 6.99 6.75 500 14,900 -0.1
18/09/2023
6.95
 231,200 7.13 7.22 6.94 0 0 0
15/09/2023
7.13
 161,700 7.20 7.20 7.08 0 7,500 -0.1
14/09/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
14/09/2023
7.20
 311,500 7.32 7.47 7.18 0 35,200 -0.3
13/09/2023
7.32
 452,300 7.29 7.44 6.91 2,800 9,200 -0.1
12/09/2023
7.29
 336,600 7.14 7.40 7.13 12,200 500 0.1
11/09/2023
7.14
 851,500 7.50 7.60 7.02 19,300 8,300 0.1
08/09/2023
7.50
 578,700 7.66 7.73 7.46 2,600 5,500 -0.0
07/09/2023
7.66
 813,000 7.38 7.89 7.61 300 15,100 -0.1
06/09/2023
7.38
 892,200 6.90 7.38 6.91 39,300 0 0.3
05/09/2023
6.90
 368,700 6.83 6.91 6.84 19,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |