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

3.50
-0.03
(-0.85%)
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
(2026-06-29) 		-0.52 -12.90% 1,059,500 0 0
3.51
4.29
3.53
2 tháng
(2026-05-29) 		-0.40 -10.21% 3,000,000 7,300 0
3.51
4.29
3.53
3 tháng
(2026-04-29) 		-1 -22.16% 5,668,700 900 0
3.51
4.52
3.53
6 tháng
(2026-01-29) 		-1.73 -32.97% 11,971,700 -7,600 -0.1
3.51
5.45
3.53
12 tháng
(2025-08-04) 		-3.16 -47.40% 45,729,200 -232,100 -1.6
3.51
7.11
3.53
24 tháng
(2024-08-07) 		-3.84 -52.24% 143,552,600 151,221 2.3
3.51
8.57
3.53
36 tháng
(2023-08-14) 		-2.92 -45.43% 266,873,300 201,321 2.7
3.51
9.92
3.53
60 tháng
(2021-08-23) 		-4.62 -56.80% 489,125,600 120,678 -1.0
3.24
13.76
3.53
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/02/2024
7.98
 439,600 8.05 8.05 7.73 0 5,800 -0.1
28/02/2024
7.98
 596,000 8.24 8.24 7.81 0 16,400 -0.2
27/02/2024
8.07
 962,500 7.74 8.16 7.74 200 3,800 -0.0
26/02/2024
7.74
 530,600 7.51 7.81 7.51 5,900 0 0.1
23/02/2024
7.48
 866,300 7.72 7.98 7.47 22,600 14,900 0.1
22/02/2024
7.69
 1,018,400 7.62 7.75 7.45 3,000 13,000 -0.1
21/02/2024
7.62
 1,004,300 7.72 7.98 7.54 2,300 3,000 -0.0
20/02/2024
7.55
 2,112,000 7.54 7.55 7.36 22,200 0 0.2
19/02/2024
7.06
 771,600 6.70 7.06 6.68 0 4,500 -0.0
16/02/2024
6.60
 566,500 6.41 6.61 6.41 3,000 300 0.0
15/02/2024
6.41
 179,200 6.52 6.52 6.41 0 1,000 -0.0
07/02/2024
6.47
 456,200 6.48 6.49 6.40 0 9,000 -0.1
06/02/2024
6.47
 325,200 6.45 6.52 6.41 0 0 0
05/02/2024
6.45
 660,000 6.18 6.57 6.18 0 3,600 -0.0
02/02/2024
6.18
 103,800 6.12 6.20 6.12 2,400 0 0.0
01/02/2024
6.12
 136,500 6.12 6.18 6.09 0 0 0
31/01/2024
6.13
 94,400 6.17 6.17 6.10 0 0 0
30/01/2024
6.17
 119,800 6.20 6.20 6.13 1,500 0 0.0
29/01/2024
6.16
 145,000 6.16 6.18 6.15 0 0 0
26/01/2024
6.16
 165,400 6.16 6.16 6.11 0 0 0
25/01/2024
6.14
 106,500 6.12 6.15 6.12 0 0 0
24/01/2024
6.12
 169,300 6.12 6.14 6.09 0 0 0
23/01/2024
6.12
 109,200 6.16 6.16 6.08 0 0 0
22/01/2024
6.12
 297,400 6.18 6.19 6.04 200 2,300 -0.0
19/01/2024
6.16
 99,700 6.18 6.22 6.15 3,000 0 0.0
18/01/2024
6.18
 194,900 6.10 6.18 6.10 17,300 0 0.1
17/01/2024
6.10
 119,300 6.13 6.16 6.01 20,900 0 0.1
16/01/2024
6.09
 92,600 6.05 6.14 6.04 0 0 0
15/01/2024
6.04
 117,700 6.16 6.16 6.01 0 5,000 -0.0
12/01/2024
6.16
 291,900 6.15 6.23 6.10 0 0 0
11/01/2024
6.15
 125,500 6.13 6.19 6.12 0 0 0
10/01/2024
6.13
 129,300 6.18 6.22 6.13 0 0 0
09/01/2024
6.21
 118,800 6.22 6.28 6.18 0 0 0
08/01/2024
6.22
 139,700 6.27 6.27 6.21 0 0 0
05/01/2024
6.22
 169,800 6.30 6.31 6.20 0 100 -0.0
04/01/2024
6.28
 305,500 6.21 6.30 6.21 0 0 0
03/01/2024
6.23
 128,200 6.22 6.25 6.16 0 0 0
02/01/2024
6.21
 94,500 6.29 6.29 6.15 0 0 0
29/12/2023
6.18
 100,200 6.19 6.35 6.18 0 0 0
28/12/2023
6.19
 144,800 6.12 6.19 6.11 0 0 0
27/12/2023
6.12
 105,900 6.12 6.15 6.08 0 0 0
26/12/2023
6.12
 139,400 6.14 6.17 6.05 0 0 0
25/12/2023
6.14
 160,900 6.04 6.14 6.04 0 0 0
22/12/2023
6.04
 194,100 6.10 6.16 6.01 0 0 0
21/12/2023
6.10
 165,300 6.13 6.13 6.01 0 0 0
20/12/2023
6.13
 291,500 6.14 6.16 6.01 0 0 0
19/12/2023
6.14
 206,000 6.27 6.28 6.05 0 0 0
18/12/2023
6.27
 137,700 6.33 6.35 6.18 0 0 0
15/12/2023
6.33
 193,500 6.25 6.38 6.18 0 0 0
14/12/2023
6.25
 218,600 6.25 6.39 6.22 0 0 0
13/12/2023
6.25
 658,900 6.13 6.48 6.01 0 3,000 -0.0
12/12/2023
6.13
 151,500 6.16 6.21 6.11 0 2,900 -0.0
11/12/2023
6.16
 247,100 6.15 6.22 6.08 0 5,200 -0.0
08/12/2023
6.15
 446,100 6.01 6.21 6.02 0 13,700 -0.1
07/12/2023
6.01
 473,800 5.94 6.04 5.84 0 24,200 -0.2
06/12/2023
5.94
 260,800 5.80 5.94 5.81 1,700 4,000 -0.0
05/12/2023
5.80
 283,500 5.80 5.86 5.80 0 4,700 -0.0
04/12/2023
5.80
 260,500 5.73 5.86 5.73 0 2,500 -0.0
01/12/2023
5.73
 101,100 5.73 5.84 5.67 5,000 4,000 0.0
30/11/2023
5.73
 85,700 5.73 5.86 5.68 0 2,700 -0.0
29/11/2023
5.73
 60,700 5.74 5.80 5.72 0 4,700 -0.0
28/11/2023
5.74
 56,000 5.71 5.80 5.68 0 10,000 -0.1
27/11/2023
5.71
 132,100 5.84 5.85 5.62 0 2,800 -0.0
24/11/2023
5.84
 127,700 5.95 5.95 5.58 0 3,400 -0.0
23/11/2023
5.95
 145,500 6.04 6.06 5.95 0 3,300 -0.0
22/11/2023
6.04
 159,000 5.98 6.08 5.92 3,000 3,800 -0.0
21/11/2023
5.98
 324,500 5.78 6.10 5.78 5,000 3,100 0.0
20/11/2023
5.78
 111,800 5.77 5.79 5.63 0 1,100 -0.0
17/11/2023
5.77
 406,800 5.71 5.88 5.67 0 4,800 -0.0
16/11/2023
5.71
 85,700 5.67 5.71 5.64 0 0 0
15/11/2023
5.67
 82,600 5.66 5.90 5.64 0 1,600 -0.0
14/11/2023
5.66
 120,900 5.65 5.75 5.61 0 2,300 -0.0
13/11/2023
5.65
 125,800 5.67 5.77 5.61 0 2,700 -0.0
10/11/2023
5.67
 179,900 5.70 5.80 5.62 0 10,100 -0.1
09/11/2023
5.70
 282,100 5.67 5.80 5.58 0 3,400 -0.0
08/11/2023
5.67
 217,200 5.37 5.67 5.32 0 2,100 -0.0
07/11/2023
5.37
 68,700 5.43 5.43 5.32 0 1,800 -0.0
06/11/2023
5.43
 173,200 5.42 5.45 5.37 0 1,600 -0.0
03/11/2023
5.42
 87,400 5.42 5.56 5.28 0 2,600 -0.0
02/11/2023
5.42
 157,900 5.23 5.49 5.26 16,000 1,900 0.1
01/11/2023
5.23
 132,500 5.16 5.23 5.06 13,000 1,500 0.1
31/10/2023
5.16
 171,700 5.32 5.53 5.15 0 11,500 -0.1
30/10/2023
5.32
 40,000 5.36 5.49 5.26 0 6,400 -0.0
27/10/2023
5.36
 99,600 5.15 5.36 5.15 400 5,000 -0.0
26/10/2023
5.15
 166,400 5.49 5.49 5.14 300 4,800 -0.0
25/10/2023
5.49
 103,800 5.43 5.66 5.41 18,100 300 0.1
24/10/2023
5.43
 31,900 5.35 5.43 5.35 0 1,400 -0.0
23/10/2023
5.35
 78,500 5.44 5.50 5.32 0 3,400 -0.0
20/10/2023
5.44
 150,000 5.25 5.44 5.07 600 5,300 -0.0
19/10/2023
5.25
 92,500 5.24 5.28 5.07 2,700 3,100 -0.0
18/10/2023
5.24
 159,300 5.59 5.59 5.24 100 11,200 -0.1
17/10/2023
5.59
 109,000 5.74 5.74 5.59 0 13,900 -0.1
16/10/2023
5.74
 83,500 5.67 5.80 5.64 0 500 -0.0
13/10/2023
5.67
 40,600 5.60 5.67 5.58 1,400 400 0.0
12/10/2023
5.60
 164,400 5.58 5.75 5.60 6,600 0 0.0
11/10/2023
5.58
 36,800 5.60 5.62 5.56 1,000 400 0.0
10/10/2023
5.60
 139,100 5.62 5.67 5.56 400 0 0.0
09/10/2023
5.62
 127,800 5.51 5.62 5.43 600 1,500 -0.0
06/10/2023
5.51
 151,700 5.49 5.58 5.42 0 43,900 -0.3
05/10/2023
5.49
 58,800 5.58 5.72 5.45 0 2,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |