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)
04/10/2023
5.58
 85,900 5.46 5.58 5.41 0 3,400 -0.0
03/10/2023
5.46
 109,300 5.76 5.80 5.45 0 16,100 -0.1
02/10/2023
5.76
 110,000 5.71 5.81 5.71 0 3,100 -0.0
29/09/2023
5.71
 167,900 5.56 5.71 5.56 600 2,900 -0.0
28/09/2023
5.56
 93,700 5.56 5.59 5.41 0 3,900 -0.0
27/09/2023
5.56
 112,300 5.58 5.58 5.41 0 13,400 -0.1
26/09/2023
5.58
 201,300 5.59 5.82 5.54 15,500 9,000 0.0
25/09/2023
5.59
 338,100 6.00 6.00 5.59 0 22,500 -0.2
22/09/2023
6.00
 316,000 6.28 6.28 5.92 12,900 11,200 0.0
21/09/2023
6.28
 234,700 6.30 6.34 6.18 0 13,700 -0.1
20/09/2023
6.30
 241,700 6.22 6.31 6.16 6,700 3,500 0.0
19/09/2023
6.22
 255,900 6.32 6.35 6.14 500 14,900 -0.1
18/09/2023
6.32
 231,200 6.48 6.56 6.31 0 0 0
15/09/2023
6.48
 161,700 6.54 6.54 6.44 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
6.54
 311,500 6.65 6.79 6.53 0 35,200 -0.3
13/09/2023
6.65
 452,300 6.63 6.76 6.29 2,800 9,200 -0.1
12/09/2023
6.63
 336,600 6.49 6.73 6.48 12,200 500 0.1
11/09/2023
6.49
 851,500 6.82 6.91 6.39 19,300 8,300 0.1
08/09/2023
6.82
 578,700 6.96 7.03 6.78 2,600 5,500 -0.0
07/09/2023
6.96
 813,000 6.71 7.18 6.91 300 15,100 -0.1
06/09/2023
6.71
 892,200 6.27 6.71 6.28 39,300 0 0.3
05/09/2023
6.27
 368,700 6.21 6.28 6.22 19,000 0 0.2
31/08/2023
6.21
 384,900 6.22 6.28 6.20 10,400 0 0.1
30/08/2023
6.22
 180,700 6.22 6.24 6.13 20,100 0 0.2
29/08/2023
6.22
 298,200 6.26 6.29 6.13 4,200 0 0.0
28/08/2023
6.26
 192,300 6.20 6.28 6.20 17,300 0 0.1
25/08/2023
6.20
 349,400 6.21 6.27 6.13 15,300 0 0.1
24/08/2023
6.21
 321,500 6.22 6.25 6.07 4,500 2,000 0.0
23/08/2023
6.22
 550,700 5.86 6.27 5.86 2,700 4,400 -0.0
22/08/2023
5.86
 440,300 5.90 5.90 5.62 4,900 3,300 0.0
21/08/2023
5.90
 228,200 5.87 5.90 5.67 20,900 0 0.2
18/08/2023
5.87
 629,800 6.31 6.39 5.87 7,500 11,300 -0.0
17/08/2023
6.31
 217,600 6.39 6.40 6.29 17,500 1,500 0.1
16/08/2023
6.39
 167,800 6.39 6.42 6.29 19,700 0 0.2
15/08/2023
6.39
 297,100 6.43 6.45 6.13 400 500 -0.0
14/08/2023
6.43
 427,700 6.31 6.44 6.32 33,000 0 0.3
11/08/2023
6.31
 409,900 6.30 6.40 6.17 0 5,500 -0.0
10/08/2023
6.30
 468,600 6.24 6.48 6.24 6,400 5,000 0.0
09/08/2023
6.24
 291,900 6.19 6.24 6.07 32,300 0 0.3
08/08/2023
6.19
 586,600 6.17 6.24 6.06 19,500 0 0.2
07/08/2023
6.17
 501,200 6.17 6.27 6.06 25,100 0 0.2
04/08/2023
6.17
 695,900 5.99 6.19 5.99 0 0 0
03/08/2023
5.99
 644,200 5.90 6.06 5.86 0 0 0
02/08/2023
5.90
 237,400 5.91 5.92 5.85 0 0 0
01/08/2023
5.91
 513,900 5.94 5.97 5.90 0 4,600 -0.0
31/07/2023
5.94
 420,900 6.00 6.06 5.90 0 0 0
28/07/2023
6.00
 897,700 5.96 6.07 5.96 0 15,400 -0.1
27/07/2023
5.96
 1,091,900 5.80 6.02 5.67 0 0 0
26/07/2023
5.80
 305,600 5.82 5.86 5.74 0 1,000 -0.0
25/07/2023
5.82
 309,700 5.88 5.93 5.81 0 5,000 -0.0
24/07/2023
5.88
 398,300 5.83 5.97 5.83 0 0 0
21/07/2023
5.83
 454,800 5.83 5.90 5.79 7,000 0 0.1
20/07/2023
5.83
 160,200 5.83 5.92 5.75 0 0 0
19/07/2023
5.83
 268,400 5.80 5.83 5.73 0 0 0
18/07/2023
5.80
 320,400 5.86 5.96 5.69 0 0 0
17/07/2023
5.86
 578,400 5.90 6.04 5.70 0 0 0
14/07/2023
5.90
 372,700 6.01 6.06 5.86 0 0 0
13/07/2023
6.01
 916,900 6.09 6.22 5.86 0 0 0
12/07/2023
6.09
 486,300 6.06 6.26 5.98 5,000 0 0.0
11/07/2023
6.06
 1,443,600 5.67 6.06 5.89 5,000 0 0.0
10/07/2023
5.67
 417,800 5.52 5.71 5.48 0 0 0
07/07/2023
5.52
 124,300 5.52 5.52 5.40 0 0 0
06/07/2023
5.52
 171,500 5.53 5.54 5.44 0 0 0
05/07/2023
5.53
 214,700 5.52 5.57 5.51 0 0 0
04/07/2023
5.52
 153,100 5.46 5.52 5.46 0 0 0
03/07/2023
5.46
 82,200 5.46 5.56 5.44 0 0 0
30/06/2023
5.46
 107,700 5.50 5.51 5.46 0 0 0
29/06/2023
5.50
 112,600 5.55 5.55 5.49 0 0 0
28/06/2023
5.55
 151,200 5.52 5.58 5.52 0 0 0
27/06/2023
5.52
 95,000 5.57 5.59 5.50 0 0 0
26/06/2023
5.57
 139,200 5.57 5.59 5.48 0 300 -0.0
23/06/2023
5.57
 214,400 5.64 5.73 5.56 0 0 0
22/06/2023
5.64
 264,100 5.58 5.67 5.59 0 200 -0.0
21/06/2023
5.58
 173,000 5.53 5.64 5.52 0 0 0
20/06/2023
5.53
 133,500 5.45 5.59 5.48 300 9,600 -0.1
19/06/2023
5.45
 299,700 5.57 5.60 5.45 2,000 27,400 -0.2
16/06/2023
5.57
 324,900 5.64 5.75 5.57 0 0 0
15/06/2023
5.64
 192,700 5.66 5.86 5.56 0 0 0
14/06/2023
5.66
 273,200 5.83 5.88 5.66 300 0 0.0
13/06/2023
5.83
 521,200 5.58 5.83 5.63 0 0 0
12/06/2023
5.58
 244,600 5.54 5.63 5.51 0 0 0
09/06/2023
5.54
 212,800 5.53 5.58 5.44 0 0 0
08/06/2023
5.53
 203,200 5.66 5.67 5.52 0 0 0
07/06/2023
5.66
 369,300 5.52 5.67 5.52 0 0 0
06/06/2023
5.52
 156,200 5.50 5.52 5.49 0 0 0
05/06/2023
5.50
 235,700 5.53 5.57 5.49 0 0 0
02/06/2023
5.53
 489,900 5.67 5.72 5.50 0 0 0
01/06/2023
5.67
 351,600 5.67 5.74 5.56 0 0 0
31/05/2023
5.67
 382,300 5.56 5.90 5.56 0 1,000 -0.0
30/05/2023
5.56
 327,400 5.47 5.56 5.40 0 0 0
29/05/2023
5.47
 474,600 5.52 5.71 5.47 1,000 0 0.0
26/05/2023
5.52
 211,800 5.41 5.58 5.41 0 0 0
25/05/2023
5.41
 248,500 5.40 5.47 5.25 0 0 0
24/05/2023
5.40
 492,100 5.27 5.55 5.34 700 0 0.0
23/05/2023
5.27
 521,300 4.98 5.32 4.97 1,000 0 0.0
22/05/2023
4.98
 303,000 4.91 5.03 4.91 0 0 0
19/05/2023
4.91
 201,400 5.00 5.07 4.88 0 4,000 -0.0
18/05/2023
5.00
 133,200 5.03 5.03 4.97 0 0 0
17/05/2023
5.03
 279,800 5.04 5.09 4.91 0 1,900 -0.0
16/05/2023
5.04
 222,100 5.12 5.12 5.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |