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

5.76
0.01
(0.17%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |