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)
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
31/08/2023
6.83
 384,900 6.85 6.91 6.82 10,400 0 0.1
30/08/2023
6.85
 180,700 6.85 6.86 6.75 20,100 0 0.2
29/08/2023
6.85
 298,200 6.89 6.91 6.75 4,200 0 0.0
28/08/2023
6.89
 192,300 6.82 6.91 6.82 17,300 0 0.1
25/08/2023
6.82
 349,400 6.83 6.90 6.75 15,300 0 0.1
24/08/2023
6.83
 321,500 6.84 6.87 6.68 4,500 2,000 0.0
23/08/2023
6.84
 550,700 6.45 6.90 6.44 2,700 4,400 -0.0
22/08/2023
6.45
 440,300 6.49 6.49 6.18 4,900 3,300 0.0
21/08/2023
6.49
 228,200 6.46 6.49 6.24 20,900 0 0.2
18/08/2023
6.46
 629,800 6.94 7.02 6.46 7,500 11,300 -0.0
17/08/2023
6.94
 217,600 7.03 7.04 6.91 17,500 1,500 0.1
16/08/2023
7.03
 167,800 7.02 7.06 6.91 19,700 0 0.2
15/08/2023
7.02
 297,100 7.07 7.10 6.75 400 500 -0.0
14/08/2023
7.07
 427,700 6.94 7.08 6.96 33,000 0 0.3
11/08/2023
6.94
 409,900 6.93 7.04 6.79 0 5,500 -0.0
10/08/2023
6.93
 468,600 6.86 7.13 6.86 6,400 5,000 0.0
09/08/2023
6.86
 291,900 6.81 6.86 6.68 32,300 0 0.3
08/08/2023
6.81
 586,600 6.79 6.86 6.66 19,500 0 0.2
07/08/2023
6.79
 501,200 6.79 6.90 6.67 25,100 0 0.2
04/08/2023
6.79
 695,900 6.59 6.81 6.59 0 0 0
03/08/2023
6.59
 644,200 6.49 6.66 6.44 0 0 0
02/08/2023
6.49
 237,400 6.50 6.51 6.43 0 0 0
01/08/2023
6.50
 513,900 6.54 6.57 6.49 0 4,600 -0.0
31/07/2023
6.54
 420,900 6.60 6.66 6.49 0 0 0
28/07/2023
6.60
 897,700 6.55 6.68 6.55 0 15,400 -0.1
27/07/2023
6.55
 1,091,900 6.38 6.62 6.24 0 0 0
26/07/2023
6.38
 305,600 6.40 6.45 6.32 0 1,000 -0.0
25/07/2023
6.40
 309,700 6.47 6.52 6.39 0 5,000 -0.0
24/07/2023
6.47
 398,300 6.41 6.57 6.41 0 0 0
21/07/2023
6.41
 454,800 6.41 6.48 6.37 7,000 0 0.1
20/07/2023
6.41
 160,200 6.41 6.51 6.32 0 0 0
19/07/2023
6.41
 268,400 6.38 6.42 6.31 0 0 0
18/07/2023
6.38
 320,400 6.45 6.55 6.26 0 0 0
17/07/2023
6.45
 578,400 6.49 6.64 6.27 0 0 0
14/07/2023
6.49
 372,700 6.61 6.67 6.44 0 0 0
13/07/2023
6.61
 916,900 6.70 6.85 6.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |