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)
13/07/2023
6.61
 916,900 6.70 6.85 6.44 0 0 0
12/07/2023
6.70
 486,300 6.67 6.89 6.58 5,000 0 0.0
11/07/2023
6.67
 1,443,600 6.24 6.67 6.48 5,000 0 0.0
10/07/2023
6.24
 417,800 6.07 6.28 6.03 0 0 0
07/07/2023
6.07
 124,300 6.07 6.07 5.94 0 0 0
06/07/2023
6.07
 171,500 6.08 6.10 5.99 0 0 0
05/07/2023
6.08
 214,700 6.07 6.13 6.06 0 0 0
04/07/2023
6.07
 153,100 6.00 6.07 6.00 0 0 0
03/07/2023
6.00
 82,200 6.00 6.11 5.99 0 0 0
30/06/2023
6.00
 107,700 6.05 6.06 6.00 0 0 0
29/06/2023
6.05
 112,600 6.11 6.11 6.04 0 0 0
28/06/2023
6.11
 151,200 6.07 6.14 6.07 0 0 0
27/06/2023
6.07
 95,000 6.12 6.15 6.05 0 0 0
26/06/2023
6.12
 139,200 6.12 6.15 6.03 0 300 -0.0
23/06/2023
6.12
 214,400 6.21 6.31 6.11 0 0 0
22/06/2023
6.21
 264,100 6.14 6.24 6.15 0 200 -0.0
21/06/2023
6.14
 173,000 6.09 6.21 6.07 0 0 0
20/06/2023
6.09
 133,500 6.00 6.15 6.03 300 9,600 -0.1
19/06/2023
6.00
 299,700 6.13 6.16 6.00 2,000 27,400 -0.2
16/06/2023
6.13
 324,900 6.21 6.32 6.13 0 0 0
15/06/2023
6.21
 192,700 6.22 6.45 6.11 0 0 0
14/06/2023
6.22
 273,200 6.41 6.47 6.22 300 0 0.0
13/06/2023
6.41
 521,200 6.14 6.41 6.20 0 0 0
12/06/2023
6.14
 244,600 6.10 6.19 6.06 0 0 0
09/06/2023
6.10
 212,800 6.08 6.14 5.99 0 0 0
08/06/2023
6.08
 203,200 6.22 6.24 6.07 0 0 0
07/06/2023
6.22
 369,300 6.07 6.24 6.07 0 0 0
06/06/2023
6.07
 156,200 6.05 6.07 6.04 0 0 0
05/06/2023
6.05
 235,700 6.09 6.13 6.04 0 0 0
02/06/2023
6.09
 489,900 6.23 6.29 6.05 0 0 0
01/06/2023
6.23
 351,600 6.23 6.32 6.11 0 0 0
31/05/2023
6.23
 382,300 6.11 6.49 6.11 0 1,000 -0.0
30/05/2023
6.11
 327,400 6.01 6.11 5.94 0 0 0
29/05/2023
6.01
 474,600 6.07 6.28 6.01 1,000 0 0.0
26/05/2023
6.07
 211,800 5.95 6.14 5.95 0 0 0
25/05/2023
5.95
 248,500 5.94 6.02 5.78 0 0 0
24/05/2023
5.94
 492,100 5.80 6.11 5.87 700 0 0.0
23/05/2023
5.80
 521,300 5.47 5.85 5.46 1,000 0 0.0
22/05/2023
5.47
 303,000 5.41 5.53 5.41 0 0 0
19/05/2023
5.41
 201,400 5.50 5.58 5.37 0 4,000 -0.0
18/05/2023
5.50
 133,200 5.53 5.53 5.46 0 0 0
17/05/2023
5.53
 279,800 5.54 5.60 5.40 0 1,900 -0.0
16/05/2023
5.54
 222,100 5.63 5.63 5.51 0 0 0
15/05/2023
5.63
 341,600 5.52 5.73 5.52 1,700 0 0.0
12/05/2023
5.52
 211,100 5.57 5.58 5.51 0 100 -0.0
11/05/2023
5.57
 399,600 5.51 5.61 5.51 0 0 0
10/05/2023
5.51
 279,500 5.42 5.64 5.39 0 0 0
09/05/2023
5.42
 278,900 5.55 5.65 5.40 0 0 0
08/05/2023
5.55
 462,900 5.28 5.64 5.33 5,000 0 0.0
05/05/2023
5.28
 433,100 5.26 5.48 5.26 0 0 0
04/05/2023
5.26
 361,800 5.16 5.31 5.16 0 0 0
28/04/2023
5.16
 169,700 5.14 5.27 5.08 16,000 0 0.1
27/04/2023
5.14
 204,500 5.15 5.18 5.03 13,000 0 0.1
26/04/2023
5.15
 412,300 5.14 5.19 4.90 13,500 0 0.1
25/04/2023
5.14
 648,100 4.87 5.20 4.93 16,500 0 0.1
24/04/2023
4.87
 594,700 4.55 4.87 4.55 0 2,600 -0.0
21/04/2023
4.55
 233,500 4.46 4.64 4.49 100 0 0.0
20/04/2023
4.46
 45,400 4.42 4.48 4.42 0 0 0
19/04/2023
4.42
 154,500 4.47 4.49 4.41 0 0 0.0
18/04/2023
4.47
 82,600 4.44 4.53 4.43 0 0 0.0
17/04/2023
4.44
 106,400 4.56 4.56 4.44 1,100 0 0.0
14/04/2023
4.56
 131,300 4.65 4.71 4.55 0 0 0.0
13/04/2023
4.65
 279,900 4.57 4.81 4.59 400 0 0.0
12/04/2023
4.57
 152,800 4.54 4.62 4.54 0 0 0.0
11/04/2023
4.54
 82,400 4.56 4.56 4.48 0 0 0.0
10/04/2023
4.56
 218,200 4.55 4.72 4.44 100 0 0.0
07/04/2023
4.55
 207,500 4.65 4.65 4.54 0 0 0.0
06/04/2023
4.65
 387,000 4.65 4.82 4.65 0 0 0.0
05/04/2023
4.65
 215,300 4.55 4.67 4.49 0 0 0.0
04/04/2023
4.55
 95,500 4.48 4.55 4.48 1,000 0 0.0
03/04/2023
4.48
 97,500 4.36 4.48 4.38 0 0 0
31/03/2023
4.36
 59,000 4.38 4.38 4.35 0 0 0
30/03/2023
4.38
 81,200 4.37 4.42 4.37 0 0 0
29/03/2023
4.37
 21,800 4.38 4.38 4.36 0 0 0
28/03/2023
4.38
 133,900 4.38 4.42 4.37 0 0 0
27/03/2023
4.38
 57,200 4.38 4.40 4.35 0 0 0
24/03/2023
4.38
 43,700 4.36 4.42 4.34 0 0 0
23/03/2023
4.36
 66,400 4.38 4.38 4.22 0 0 0
22/03/2023
4.38
 29,300 4.38 4.42 4.35 0 0 0
21/03/2023
4.38
 34,700 4.38 4.38 4.33 0 0 -0.0
20/03/2023
4.38
 87,400 4.39 4.42 4.36 0 0 0.0
17/03/2023
4.39
 45,800 4.41 4.44 4.36 0 0 0.0
16/03/2023
4.41
 7,600 4.47 4.47 4.38 0 0 0.0
15/03/2023
4.47
 105,300 4.35 4.47 4.36 0 0 0.0
14/03/2023
4.35
 72,900 4.42 4.42 4.29 0 0 0.0
13/03/2023
4.42
 71,300 4.41 4.43 4.38 0 0 0.0
10/03/2023
4.41
 33,800 4.44 4.45 4.38 100 0 0.0
09/03/2023
4.44
 56,000 4.38 4.44 4.36 0 0 -0.0
08/03/2023
4.38
 26,000 4.38 4.38 4.34 0 0 -0.0
07/03/2023
4.38
 50,500 4.44 4.44 4.30 0 0 -0.0
06/03/2023
4.44
 58,600 4.38 4.52 4.40 0 0 -0.0
03/03/2023
4.38
 47,300 4.37 4.39 4.33 0 0 -0.0
02/03/2023
4.37
 24,300 4.33 4.47 4.33 0 0 -0.0
01/03/2023
4.33
 52,600 4.35 4.42 4.33 0 0 -0.0
28/02/2023
4.35
 31,100 4.41 4.47 4.24 0 0 -0.0
27/02/2023
4.41
 25,700 4.52 4.59 4.41 0 0 -0.0
24/02/2023
4.52
 28,300 4.52 4.57 4.46 0 0 -0.0
23/02/2023
4.52
 104,600 4.62 4.62 4.38 0 0 -0.0
22/02/2023
4.62
 182,800 4.73 4.79 4.60 0 0 -0.0
21/02/2023
4.73
 145,600 4.79 4.85 4.71 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |