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

4.39
-0.01
(-0.23%)
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
(2026-05-13) 		-0.48 -9.84% 3,315,600 -2,300 0
4.23
4.89
4.39
2 tháng
(2026-04-13) 		-0.60 -12% 4,414,800 -10,700 0
4.23
5
4.39
3 tháng
(2026-03-16) 		-0.64 -12.70% 5,993,100 -20,200 -0.1
4.23
5.10
4.39
6 tháng
(2025-12-15) 		-1.70 -27.87% 14,207,300 -20,700 -0.1
4.23
6.20
4.39
12 tháng
(2025-06-17) 		-2.46 -35.86% 58,789,900 5,100 0.3
4.23
7.82
4.39
24 tháng
(2024-06-24) 		-6.51 -59.66% 172,883,100 -437,279 -3.7
4.23
10.91
4.39
36 tháng
(2023-06-28) 		-1.71 -27.93% 279,255,100 252,121 3.2
4.23
10.91
4.39
60 tháng
(2021-07-08) 		-4.15 -48.53% 506,055,200 92,878 -1.2
3.56
15.13
4.39
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |