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)
20/02/2023
4.79
 215,800 4.54 4.81 4.59 0 0 -0.0
17/02/2023
4.54
 65,800 4.51 4.57 4.47 0 0 -0.0
16/02/2023
4.51
 24,800 4.47 4.54 4.41 0 5,000 -0.0
15/02/2023
4.47
 37,400 4.41 4.55 4.32 0 0 0.0
14/02/2023
4.41
 28,700 4.39 4.59 4.33 0 0 0.0
13/02/2023
4.39
 35,900 4.55 4.55 4.31 0 0 0.0
10/02/2023
4.55
 38,500 4.60 4.60 4.51 0 0 0.0
09/02/2023
4.60
 55,800 4.60 4.63 4.55 0 0 0.0
08/02/2023
4.60
 45,100 4.60 4.67 4.55 0 0 0.0
07/02/2023
4.60
 50,800 4.71 4.75 4.60 0 0 0.0
06/02/2023
4.71
 98,000 4.64 4.74 4.56 0 0 0.0
03/02/2023
4.64
 39,000 4.62 4.70 4.60 0 0 0.0
02/02/2023
4.62
 54,400 4.65 4.67 4.60 6,500 0 0.0
01/02/2023
4.65
 155,200 4.77 4.85 4.65 5,000 0 0.0
31/01/2023
4.77
 109,700 4.81 4.81 4.70 0 0 0.0
30/01/2023
4.81
 150,200 4.60 4.85 4.60 5,000 0 0.0
27/01/2023
4.60
 110,100 4.48 4.72 4.51 0 0 -0.0
19/01/2023
4.48
 82,400 4.38 4.50 4.40 0 600 -0.0
18/01/2023
4.38
 102,500 4.30 4.43 4.31 0 0 -0.0
17/01/2023
4.30
 82,000 4.26 4.37 4.17 0 0 -0.0
16/01/2023
4.26
 43,900 4.32 4.35 4.24 0 0 -0.0
13/01/2023
4.32
 41,000 4.32 4.37 4.26 0 0 -0.0
12/01/2023
4.32
 49,900 4.33 4.38 4.22 0 0 -0.0
11/01/2023
4.33
 58,200 4.34 4.38 4.33 0 0 -0.0
10/01/2023
4.34
 20,700 4.38 4.43 4.33 0 0 -0.0
09/01/2023
4.38
 52,100 4.38 4.43 4.34 0 0 -0.0
06/01/2023
4.38
 54,800 4.40 4.46 4.38 0 0 -0.0
05/01/2023
4.40
 82,700 4.47 4.62 4.40 0 0 -0.0
04/01/2023
4.47
 65,700 4.49 4.54 4.46 0 0 -0.0
03/01/2023
4.49
 139,200 4.38 4.54 4.38 0 0 -0.0
30/12/2022
4.38
 44,000 4.36 4.38 4.34 0 0 -0.0
29/12/2022
4.36
 24,800 4.41 4.47 4.36 0 0 -0.0
28/12/2022
4.41
 60,900 4.40 4.49 4.39 0 0 -0.0
27/12/2022
4.40
 28,500 4.32 4.53 4.32 0 0 -0.0
26/12/2022
4.32
 49,500 4.64 4.70 4.32 0 0 -0.0
23/12/2022
4.64
 35,200 4.71 4.72 4.55 0 800 -0.0
22/12/2022
4.71
 46,200 4.65 4.84 4.64 0 0 0.0
21/12/2022
4.65
 82,900 4.87 4.87 4.54 0 0 0.0
20/12/2022
4.87
 113,800 5.02 5.02 4.74 0 0 0.0
19/12/2022
5.02
 270,600 4.87 5.09 4.87 0 0 0.0
16/12/2022
4.87
 107,500 4.87 4.90 4.75 900 20 0.0
15/12/2022
4.87
 82,900 4.92 4.93 4.80 0 0 -0.0
14/12/2022
4.92
 44,900 4.93 5.02 4.87 0 0 -0.0
13/12/2022
4.93
 82,600 4.88 4.93 4.73 0 0 -0.0
12/12/2022
4.88
 101,700 4.77 4.93 4.77 0 0 -0.0
09/12/2022
4.77
 64,000 4.76 4.90 4.57 0 0 -0.0
08/12/2022
4.76
 93,700 4.73 4.98 4.74 0 0 -0.0
07/12/2022
4.73
 188,300 5.08 5.08 4.73 0 0 -0.0
06/12/2022
5.08
 128,600 5.30 5.31 5.08 0 0 -0.0
05/12/2022
5.30
 404,700 5.22 5.39 5.07 0 5 -0.0
02/12/2022
5.22
 133,200 5.04 5.22 4.94 500 0 0.0
01/12/2022
5.04
 286,800 4.93 5.23 4.94 0 500 -0.0
30/11/2022
4.93
 144,700 4.94 4.95 4.76 0 1,000 -0.0
29/11/2022
4.94
 90,500 4.84 5.06 4.84 0 0 0.0
28/11/2022
4.84
 113,700 4.60 4.85 4.68 0 0 0.0
25/11/2022
4.60
 31,000 4.46 4.60 4.47 0 0 0.0
24/11/2022
4.46
 41,900 4.49 4.49 4.37 0 0 0.0
23/11/2022
4.49
 68,100 4.64 4.64 4.43 0 0 0.0
22/11/2022
4.64
 127,900 4.55 4.81 4.60 0 0 0.0
21/11/2022
4.55
 93,300 4.30 4.60 4.22 0 0 0.0
18/11/2022
4.30
 146,600 4.06 4.30 3.89 2,800 0 0.0
17/11/2022
4.06
 103,500 3.80 4.06 3.84 0 0 0.0
16/11/2022
3.80
 182,700 3.56 3.80 3.31 0 0 0.0
15/11/2022
3.56
 85,200 3.82 3.96 3.56 0 0 0.0
14/11/2022
3.82
 77,100 4.09 4.09 3.82 0 0 0.0
11/11/2022
4.09
 39,100 4.13 4.22 4.05 0 0 0.0
10/11/2022
4.13
 163,800 4.30 4.60 4.13 0 0 0.0
09/11/2022
4.30
 177,200 4.03 4.31 3.94 1,100 0 0.0
08/11/2022
4.03
 186,400 4.17 4.17 3.88 0 0 0.0
07/11/2022
4.17
 107,000 4.48 4.51 4.17 1,000 78 0.0
04/11/2022
4.48
 85,100 4.61 4.68 4.43 0 0 0.0
03/11/2022
4.61
 86,100 4.76 4.94 4.55 0 0 0.0
02/11/2022
4.76
 42,700 4.82 4.98 4.76 0 0 0.0
01/11/2022
4.82
 49,900 4.92 5.06 4.82 0 0 0.0
31/10/2022
4.92
 39,500 4.97 5.10 4.86 0 0 0.0
28/10/2022
4.97
 60,400 4.79 5.10 4.89 2,500 0 0.0
27/10/2022
4.79
 48,900 4.60 4.89 4.60 0 0 0
26/10/2022
4.60
 47,100 4.60 4.91 4.57 0 0 0
25/10/2022
4.60
 155,500 4.88 5.06 4.55 0 0 0
24/10/2022
4.88
 189,700 5.25 5.35 4.88 0 0 0
21/10/2022
5.25
 54,900 5.57 5.66 5.25 0 0 0
20/10/2022
5.57
 29,600 5.76 5.76 5.57 0 0 0
19/10/2022
5.76
 48,500 5.75 5.81 5.64 0 0 0
18/10/2022
5.75
 103,000 5.38 5.75 5.40 0 0 -0.0
17/10/2022
5.38
 44,000 5.35 5.46 5.35 0 0 -0.0
14/10/2022
5.35
 226,000 5.30 5.65 5.30 0 0 -0.0
13/10/2022
5.30
 54,600 5.23 5.35 5.18 0 100 -0.0
12/10/2022
5.23
 123,200 5.39 5.47 5.08 0 100 -0.0
11/10/2022
5.39
 34,400 5.79 5.80 5.39 0 0 0.0
10/10/2022
5.79
 229,200 5.61 5.86 5.22 0 0 0.0
07/10/2022
5.61
 92,400 5.99 5.99 5.58 1,000 0 0.0
06/10/2022
5.99
 72,300 6.11 6.14 5.82 0 0 -0.0
05/10/2022
6.11
 119,200 5.94 6.12 5.94 0 0 -0.0
04/10/2022
5.94
 176,700 6.15 6.32 5.73 0 100 -0.0
03/10/2022
6.15
 102,100 6.60 6.60 6.15 0 100 -0.0
30/09/2022
6.60
 133,300 6.88 6.88 6.40 0 0 -0.0
29/09/2022
6.88
 83,500 6.89 6.99 6.41 0 0 -0.0
28/09/2022
6.89
 57,400 6.91 7.01 6.75 0 0 -0.0
27/09/2022
6.91
 53,400 6.89 7.14 6.87 0 0 -0.0
26/09/2022
6.89
 111,800 7.16 7.21 6.81 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |