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) 		-0.50 -12.41% 1,090,200 0 0
3.50
4.29
3.50
2 tháng
(2026-06-01) 		-0.45 -11.35% 2,787,600 13,000 0
3.50
4.29
3.50
3 tháng
(2026-05-04) 		-0.96 -21.40% 5,683,600 900 0
3.50
4.52
3.50
6 tháng
(2026-01-30) 		-1.76 -33.28% 11,898,000 -7,600 -0.1
3.50
5.45
3.50
12 tháng
(2025-08-04) 		-3.14 -47.10% 45,759,900 -232,100 -1.6
3.50
7.11
3.50
24 tháng
(2024-08-08) 		-3.65 -50.82% 143,269,400 169,321 2.5
3.50
8.57
3.50
36 tháng
(2023-08-14) 		-2.90 -45.12% 266,904,000 201,321 2.7
3.50
9.92
3.50
60 tháng
(2021-08-24) 		-4.43 -55.68% 487,708,200 92,478 -1.4
3.24
13.76
3.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/05/2023
5.12
 341,600 5.02 5.21 5.02 1,700 0 0.0
12/05/2023
5.02
 211,100 5.06 5.07 5.01 0 100 -0.0
11/05/2023
5.06
 399,600 5.01 5.10 5.01 0 0 0
10/05/2023
5.01
 279,500 4.93 5.13 4.90 0 0 0
09/05/2023
4.93
 278,900 5.04 5.14 4.91 0 0 0
08/05/2023
5.04
 462,900 4.80 5.13 4.84 5,000 0 0.0
05/05/2023
4.80
 433,100 4.78 4.98 4.78 0 0 0
04/05/2023
4.78
 361,800 4.69 4.83 4.69 0 0 0
28/04/2023
4.69
 169,700 4.67 4.79 4.62 16,000 0 0.1
27/04/2023
4.67
 204,500 4.68 4.71 4.57 13,000 0 0.1
26/04/2023
4.68
 412,300 4.68 4.71 4.45 13,500 0 0.1
25/04/2023
4.68
 648,100 4.42 4.73 4.48 16,500 0 0.1
24/04/2023
4.42
 594,700 4.14 4.42 4.14 0 2,600 -0.0
21/04/2023
4.14
 233,500 4.06 4.22 4.09 100 0 0.0
20/04/2023
4.06
 45,400 4.02 4.07 4.02 0 0 0
19/04/2023
4.02
 154,500 4.06 4.08 4.01 0 0 0.0
18/04/2023
4.06
 82,600 4.04 4.12 4.02 0 0 0.0
17/04/2023
4.04
 106,400 4.15 4.15 4.03 1,100 0 0.0
14/04/2023
4.15
 131,300 4.22 4.29 4.14 0 0 0.0
13/04/2023
4.22
 279,900 4.15 4.37 4.17 400 0 0.0
12/04/2023
4.15
 152,800 4.12 4.20 4.12 0 0 0.0
11/04/2023
4.12
 82,400 4.15 4.15 4.07 0 0 0.0
10/04/2023
4.15
 218,200 4.13 4.29 4.03 100 0 0.0
07/04/2023
4.13
 207,500 4.22 4.22 4.12 0 0 0.0
06/04/2023
4.22
 387,000 4.22 4.38 4.22 0 0 0.0
05/04/2023
4.22
 215,300 4.14 4.25 4.08 0 0 0.0
04/04/2023
4.14
 95,500 4.07 4.14 4.07 1,000 0 0.0
03/04/2023
4.07
 97,500 3.96 4.07 3.98 0 0 0
31/03/2023
3.96
 59,000 3.98 3.99 3.96 0 0 0
30/03/2023
3.98
 81,200 3.97 4.02 3.97 0 0 0
29/03/2023
3.97
 21,800 3.99 3.99 3.96 0 0 0
28/03/2023
3.99
 133,900 3.98 4.02 3.97 0 0 0
27/03/2023
3.98
 57,200 3.99 4.00 3.96 0 0 0
24/03/2023
3.99
 43,700 3.96 4.02 3.95 0 0 0
23/03/2023
3.96
 66,400 3.98 3.98 3.83 0 0 0
22/03/2023
3.98
 29,300 3.99 4.02 3.96 0 0 0
21/03/2023
3.99
 34,700 3.99 3.99 3.93 0 0 -0.0
20/03/2023
3.99
 87,400 3.99 4.02 3.96 0 0 0.0
17/03/2023
3.99
 45,800 4.01 4.03 3.96 0 0 0.0
16/03/2023
4.01
 7,600 4.06 4.06 3.99 0 0 0.0
15/03/2023
4.06
 105,300 3.96 4.06 3.96 0 0 0.0
14/03/2023
3.96
 72,900 4.02 4.02 3.90 0 0 0.0
13/03/2023
4.02
 71,300 4.01 4.02 3.98 0 0 0.0
10/03/2023
4.01
 33,800 4.04 4.05 3.99 100 0 0.0
09/03/2023
4.04
 56,000 3.98 4.04 3.96 0 0 -0.0
08/03/2023
3.98
 26,000 3.99 3.99 3.95 0 0 -0.0
07/03/2023
3.99
 50,500 4.03 4.03 3.91 0 0 -0.0
06/03/2023
4.03
 58,600 3.99 4.11 4.00 0 0 -0.0
03/03/2023
3.99
 47,300 3.97 3.99 3.94 0 0 -0.0
02/03/2023
3.97
 24,300 3.93 4.06 3.94 0 0 -0.0
01/03/2023
3.93
 52,600 3.96 4.02 3.93 0 0 -0.0
28/02/2023
3.96
 31,100 4.01 4.06 3.86 0 0 -0.0
27/02/2023
4.01
 25,700 4.11 4.17 4.01 0 0 -0.0
24/02/2023
4.11
 28,300 4.11 4.15 4.06 0 0 -0.0
23/02/2023
4.11
 104,600 4.20 4.20 3.99 0 0 -0.0
22/02/2023
4.20
 182,800 4.30 4.35 4.18 0 0 -0.0
21/02/2023
4.30
 145,600 4.35 4.41 4.28 0 0 -0.0
20/02/2023
4.35
 215,800 4.12 4.37 4.17 0 0 -0.0
17/02/2023
4.12
 65,800 4.10 4.15 4.06 0 0 -0.0
16/02/2023
4.10
 24,800 4.06 4.12 4.01 0 5,000 -0.0
15/02/2023
4.06
 37,400 4.01 4.13 3.92 0 0 0.0
14/02/2023
4.01
 28,700 3.99 4.17 3.93 0 0 0.0
13/02/2023
3.99
 35,900 4.14 4.14 3.92 0 0 0.0
10/02/2023
4.14
 38,500 4.18 4.18 4.10 0 0 0.0
09/02/2023
4.18
 55,800 4.19 4.21 4.14 0 0 0.0
08/02/2023
4.19
 45,100 4.19 4.25 4.14 0 0 0.0
07/02/2023
4.19
 50,800 4.29 4.32 4.18 0 0 0.0
06/02/2023
4.29
 98,000 4.22 4.31 4.15 0 0 0.0
03/02/2023
4.22
 39,000 4.20 4.27 4.19 0 0 0.0
02/02/2023
4.20
 54,400 4.22 4.25 4.18 6,500 0 0.0
01/02/2023
4.22
 155,200 4.34 4.41 4.22 5,000 0 0.0
31/01/2023
4.34
 109,700 4.37 4.37 4.27 0 0 0.0
30/01/2023
4.37
 150,200 4.19 4.41 4.18 5,000 0 0.0
27/01/2023
4.19
 110,100 4.07 4.29 4.10 0 0 -0.0
19/01/2023
4.07
 82,400 3.99 4.09 4.00 0 600 -0.0
18/01/2023
3.99
 102,500 3.91 4.02 3.92 0 0 -0.0
17/01/2023
3.91
 82,000 3.87 3.97 3.79 0 0 -0.0
16/01/2023
3.87
 43,900 3.92 3.96 3.86 0 0 -0.0
13/01/2023
3.92
 41,000 3.92 3.97 3.87 0 0 -0.0
12/01/2023
3.92
 49,900 3.93 3.99 3.84 0 0 -0.0
11/01/2023
3.93
 58,200 3.95 3.99 3.93 0 0 -0.0
10/01/2023
3.95
 20,700 3.99 4.02 3.94 0 0 -0.0
09/01/2023
3.99
 52,100 3.99 4.02 3.95 0 0 -0.0
06/01/2023
3.99
 54,800 4.00 4.06 3.99 0 0 -0.0
05/01/2023
4.00
 82,700 4.06 4.20 4.00 0 0 -0.0
04/01/2023
4.06
 65,700 4.08 4.12 4.06 0 0 -0.0
03/01/2023
4.08
 139,200 3.99 4.12 3.99 0 0 -0.0
30/12/2022
3.99
 44,000 3.96 3.99 3.95 0 0 -0.0
29/12/2022
3.96
 24,800 4.01 4.06 3.96 0 0 -0.0
28/12/2022
4.01
 60,900 4.00 4.08 3.99 0 0 -0.0
27/12/2022
4.00
 28,500 3.92 4.12 3.92 0 0 -0.0
26/12/2022
3.92
 49,500 4.22 4.27 3.92 0 0 -0.0
23/12/2022
4.22
 35,200 4.28 4.29 4.14 0 800 -0.0
22/12/2022
4.28
 46,200 4.22 4.40 4.22 0 0 0.0
21/12/2022
4.22
 82,900 4.43 4.43 4.12 0 0 0.0
20/12/2022
4.43
 113,800 4.56 4.56 4.31 0 0 0.0
19/12/2022
4.56
 270,600 4.42 4.63 4.42 0 0 0.0
16/12/2022
4.42
 107,500 4.42 4.45 4.32 900 20 0.0
15/12/2022
4.42
 82,900 4.47 4.48 4.36 0 0 -0.0
14/12/2022
4.47
 44,900 4.48 4.56 4.42 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |