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)
23/09/2022
7.16
 44,400 7.15 7.25 7.14 0 40 -0.0
22/09/2022
7.15
 20,300 7.14 7.25 7.05 0 0 -0.0
21/09/2022
7.14
 21,900 7.17 7.17 7.08 0 0 -0.0
20/09/2022
7.17
 32,400 7.17 7.29 7.08 0 0 -0.0
19/09/2022
7.17
 110,000 7.50 7.59 7.00 0 0 -0.0
16/09/2022
7.50
 34,700 7.67 7.68 7.50 0 300 -0.0
15/09/2022
7.67
 61,100 7.46 7.96 7.46 300 0 -0.0
14/09/2022
7.46
 80,100 7.59 7.59 7.44 0 0 -0.0
13/09/2022
7.59
 47,400 7.65 7.67 7.59 0 0 -0.0
12/09/2022
7.65
 70,200 7.63 7.76 7.63 0 0 -0.0
09/09/2022
7.63
 79,100 7.75 7.77 7.54 0 0 -0.0
08/09/2022
7.75
 62,300 7.76 7.84 7.64 0 1,600 -0.0
07/09/2022
7.76
 63,500 7.91 7.95 7.76 0 0 -0.0
06/09/2022
7.91
 163,200 7.93 8.08 7.84 0 0 -0.0
05/09/2022
7.93
 61,900 8.04 8.05 7.93 0 0 -0.0
31/08/2022
8.04
 81,400 7.99 8.10 7.88 0 0 -0.0
30/08/2022
7.99
 87,500 8.01 8.17 7.99 0 0 -0.0
29/08/2022
8.01
 127,700 8.18 8.18 7.84 0 600 -0.0
26/08/2022
8.18
 140,600 8.43 8.47 8.18 100 0 0.0
25/08/2022
8.43
 126,100 8.47 8.47 8.35 0 500 -0.0
24/08/2022
8.47
 157,800 8.35 8.47 8.30 0 0 0
23/08/2022
8.35
 115,600 8.02 8.42 7.84 0 0 0
22/08/2022
8.02
 194,400 8.27 8.27 8.02 0 0 0
19/08/2022
8.27
 81,000 8.36 8.42 8.27 0 0 0
18/08/2022
8.36
 120,000 8.47 8.52 8.36 0 0 0
17/08/2022
8.47
 290,300 8.40 8.81 8.39 0 0 0
16/08/2022
8.40
 116,600 8.52 8.52 8.40 3,200 3,200 0
15/08/2022
8.52
 186,900 8.43 8.52 8.31 0 3,000 -0.0
12/08/2022
8.43
 113,800 8.43 8.43 8.26 0 3,100 -0.0
11/08/2022
8.43
 331,900 8.47 8.60 8.26 0 3,000 -0.0
10/08/2022
8.47
 175,000 8.56 8.56 8.42 0 2,600 -0.0
09/08/2022
8.56
 160,600 8.47 8.60 8.43 0 2,200 -0.0
08/08/2022
8.47
 642,500 8.11 8.47 8.11 0 2,200 -0.0
05/08/2022
8.11
 124,600 8.10 8.14 8.01 0 2,400 -0.0
04/08/2022
8.10
 78,900 8.18 8.22 8.07 0 1,500 -0.0
03/08/2022
8.18
 125,100 8.19 8.26 8.10 0 2,200 -0.0
02/08/2022
8.19
 232,300 7.92 8.26 7.93 0 2,700 -0.0
01/08/2022
7.92
 94,700 7.83 7.94 7.83 0 400 -0.0
29/07/2022
7.83
 63,800 7.86 7.97 7.83 4,200 0 0.0
28/07/2022
7.86
 89,000 7.67 7.93 7.67 2,300 200 0.0
27/07/2022
7.67
 28,200 7.61 7.71 7.56 1,500 100 0.0
26/07/2022
7.61
 48,900 7.63 7.67 7.61 500 0 0.0
25/07/2022
7.63
 82,000 7.85 7.92 7.61 2,000 2,200 -0.0
22/07/2022
7.85
 65,500 7.94 7.94 7.85 0 17,100 0.0
21/07/2022
7.94
 45,800 7.98 8.01 7.91 1,600 100 0.0
20/07/2022
7.98
 133,600 7.93 8.02 7.93 2,200 0 0.0
19/07/2022
7.93
 56,500 7.95 7.98 7.86 200 2,100 -0.0
18/07/2022
7.95
 85,400 7.92 7.99 7.87 900 1,900 -0.0
15/07/2022
7.92
 102,800 7.83 8.26 7.83 100 800 -0.0
14/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
14/07/2022
7.83
 59,300 7.68 7.88 7.81 2,000 300 0.0
13/07/2022
7.68
 171,200 7.68 7.83 7.60 1,600 200 0.0
12/07/2022
7.68
 122,400 7.40 7.72 7.42 3,000 0 0.0
11/07/2022
7.40
 79,600 7.42 7.53 7.40 900 800 0.0
08/07/2022
7.42
 84,400 7.14 7.53 7.30 6,900 200 0.0
07/07/2022
7.14
 40,000 7.08 7.37 7.04 2,300 1,100 0.0
06/07/2022
7.08
 57,000 7.19 7.23 7.08 1,700 0 0.0
05/07/2022
7.19
 112,100 7.39 7.39 7.19 1,800 0 0.0
04/07/2022
7.39
 129,900 7.42 7.52 7.27 2,100 0 0.0
01/07/2022
7.42
 68,300 7.57 7.57 7.23 0 4,900 -0.0
30/06/2022
7.57
 240,500 7.91 7.98 7.36 0 8,000 -0.1
29/06/2022
7.91
 95,400 7.91 7.91 7.64 0 2,800 -0.0
28/06/2022
7.91
 127,900 7.75 7.91 7.60 1,100 6,400 -0.1
27/06/2022
7.75
 394,200 7.31 7.79 7.11 5,200 800 0.0
24/06/2022
7.31
 199,400 7.42 7.44 7.22 700 7,400 -0.1
23/06/2022
7.42
 275,900 6.93 7.42 6.88 0 17,100 -0.2
22/06/2022
6.93
 915,600 6.48 6.93 6.51 100 21,000 -0.2
21/06/2022
6.48
 676,000 6.06 6.48 5.65 8,000 1,700 0.1
20/06/2022
6.06
 204,500 6.51 6.51 6.06 200 3,500 -0.0
17/06/2022
6.51
 218,100 6.72 6.72 6.32 400 7,700 -0.1
16/06/2022
6.72
 225,500 6.72 6.99 6.60 1,700 2,300 -0.0
15/06/2022
6.72
 207,700 7.12 7.30 6.63 1,000 15,800 -0.1
14/06/2022
7.12
 156,000 7.21 7.21 6.84 1,800 9,100 -0.1
13/06/2022
7.21
 254,400 7.75 7.75 7.21 100 17,000 -0.2
10/06/2022
7.75
 91,000 7.75 7.75 7.64 3,800 0 0.0
09/06/2022
7.75
 123,300 7.72 7.83 7.68 7,700 0 0.1
08/06/2022
7.72
 271,800 7.53 7.72 7.48 12,100 0 0.1
07/06/2022
7.53
 128,800 7.60 7.64 7.45 1,200 6,500 -0.1
06/06/2022
7.60
 99,500 7.64 7.79 7.57 2,300 1,800 0.0
03/06/2022
7.64
 117,800 7.79 7.91 7.53 0 3,500 -0.0
02/06/2022
7.79
 104,900 8.06 8.13 7.79 0 12,600 -0.1
01/06/2022
8.06
 174,700 8.21 8.24 7.87 0 10,400 -0.1
31/05/2022
8.21
 153,100 8.24 8.32 8.09 3,000 1,900 0.0
30/05/2022
8.24
 181,600 8.09 8.24 7.91 7,100 0 0.1
27/05/2022
8.09
 272,700 7.91 8.17 7.91 11,200 0 0.1
26/05/2022
7.91
 206,000 7.87 7.98 7.83 19,600 0 0.2
25/05/2022
7.87
 270,700 7.51 7.91 7.53 11,400 0 0.1
24/05/2022
7.51
 105,700 7.51 7.64 7.45 0 4,600 -0.0
23/05/2022
7.51
 178,200 7.72 7.79 7.45 1,800 8,200 -0.1
20/05/2022
7.72
 231,700 7.64 7.83 7.53 1,200 6,600 -0.1
19/05/2022
7.64
 195,300 7.72 7.72 7.38 7,500 1,600 0.1
18/05/2022
7.72
 165,000 7.72 7.91 7.64 4,700 1,600 0.0
17/05/2022
7.72
 179,500 7.23 7.72 7.23 5,000 0 0.1
16/05/2022
7.23
 158,800 7.08 7.57 7.08 7,400 3,700 0.0
13/05/2022
7.08
 298,300 7.60 7.83 7.08 3,900 3,900 -0.0
12/05/2022
7.60
 214,300 7.94 8.06 7.53 0 9,000 -0.1
11/05/2022
7.94
 347,900 7.45 7.94 7.53 6,900 200 0.1
10/05/2022
7.45
 214,500 7.94 7.94 7.39 6,500 1,200 0.1
09/05/2022
7.94
 206,900 8.51 8.51 7.94 800 5,000 -0.0
06/05/2022
8.51
 178,800 8.85 8.85 8.36 1,700 4,100 -0.0
05/05/2022
8.85
 88,400 8.96 9.03 8.73 0 10,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |