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)
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
10/04/2023
4.56
 218,200 4.55 4.72 4.44 100 0 0.0
07/04/2023
4.55
 207,500 4.65 4.65 4.54 0 0 0.0
06/04/2023
4.65
 387,000 4.65 4.82 4.65 0 0 0.0
05/04/2023
4.65
 215,300 4.55 4.67 4.49 0 0 0.0
04/04/2023
4.55
 95,500 4.48 4.55 4.48 1,000 0 0.0
03/04/2023
4.48
 97,500 4.36 4.48 4.38 0 0 0
31/03/2023
4.36
 59,000 4.38 4.38 4.35 0 0 0
30/03/2023
4.38
 81,200 4.37 4.42 4.37 0 0 0
29/03/2023
4.37
 21,800 4.38 4.38 4.36 0 0 0
28/03/2023
4.38
 133,900 4.38 4.42 4.37 0 0 0
27/03/2023
4.38
 57,200 4.38 4.40 4.35 0 0 0
24/03/2023
4.38
 43,700 4.36 4.42 4.34 0 0 0
23/03/2023
4.36
 66,400 4.38 4.38 4.22 0 0 0
22/03/2023
4.38
 29,300 4.38 4.42 4.35 0 0 0
21/03/2023
4.38
 34,700 4.38 4.38 4.33 0 0 -0.0
20/03/2023
4.38
 87,400 4.39 4.42 4.36 0 0 0.0
17/03/2023
4.39
 45,800 4.41 4.44 4.36 0 0 0.0
16/03/2023
4.41
 7,600 4.47 4.47 4.38 0 0 0.0
15/03/2023
4.47
 105,300 4.35 4.47 4.36 0 0 0.0
14/03/2023
4.35
 72,900 4.42 4.42 4.29 0 0 0.0
13/03/2023
4.42
 71,300 4.41 4.43 4.38 0 0 0.0
10/03/2023
4.41
 33,800 4.44 4.45 4.38 100 0 0.0
09/03/2023
4.44
 56,000 4.38 4.44 4.36 0 0 -0.0
08/03/2023
4.38
 26,000 4.38 4.38 4.34 0 0 -0.0
07/03/2023
4.38
 50,500 4.44 4.44 4.30 0 0 -0.0
06/03/2023
4.44
 58,600 4.38 4.52 4.40 0 0 -0.0
03/03/2023
4.38
 47,300 4.37 4.39 4.33 0 0 -0.0
02/03/2023
4.37
 24,300 4.33 4.47 4.33 0 0 -0.0
01/03/2023
4.33
 52,600 4.35 4.42 4.33 0 0 -0.0
28/02/2023
4.35
 31,100 4.41 4.47 4.24 0 0 -0.0
27/02/2023
4.41
 25,700 4.52 4.59 4.41 0 0 -0.0
24/02/2023
4.52
 28,300 4.52 4.57 4.46 0 0 -0.0
23/02/2023
4.52
 104,600 4.62 4.62 4.38 0 0 -0.0
22/02/2023
4.62
 182,800 4.73 4.79 4.60 0 0 -0.0
21/02/2023
4.73
 145,600 4.79 4.85 4.71 0 0 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |