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

4.94
0.08
(1.65%)
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
(2026-02-11) 		-0.86 -15.03% 2,965,600 10,600 0.1
4.79
6
4.94
2 tháng
(2026-01-12) 		-1.25 -20.46% 6,460,900 -17,500 -0.1
4.79
6.14
4.94
3 tháng
(2025-12-15) 		-1.24 -20.33% 8,170,300 -2,000 -0.0
4.79
6.20
4.94
6 tháng
(2025-09-15) 		-2.31 -32.22% 18,941,400 -77,000 -0.5
4.79
7.17
4.94
12 tháng
(2025-03-18) 		-3.04 -38.48% 76,022,600 -245,564 -1.2
4.79
7.95
4.94
24 tháng
(2024-03-25) 		-3.91 -44.61% 216,360,700 187,721 2.2
4.79
10.91
4.94
36 tháng
(2023-03-29) 		0.49 11.26% 289,359,400 297,421 3.4
4.36
10.91
4.94
60 tháng
(2021-04-08) 		-5.99 -55.22% 529,042,100 -307,222 -6.4
3.56
15.13
4.94
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |