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

5.76
0.01
(0.17%)
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
(2025-12-29) 		-0.40 -6.45% 3,150,200 -15,800 -0.1
5.75
6.20
5.75
2 tháng
(2025-11-28) 		-0.49 -7.79% 5,244,000 -4,000 -0.0
5.75
6.29
5.75
3 tháng
(2025-10-29) 		-0.46 -7.35% 8,460,800 -4,900 -0.0
5.75
6.55
5.75
6 tháng
(2025-07-31) 		-1.55 -21.09% 34,518,400 -155,200 -1.0
5.75
7.82
5.75
12 tháng
(2025-02-03) 		-2.26 -28.04% 81,586,800 -193,064 -0.8
5.69
8.37
5.75
24 tháng
(2024-02-07) 		-1.31 -18.44% 228,005,200 261,521 2.9
5.69
10.91
5.75
36 tháng
(2023-02-13) 		1.41 32.02% 287,268,700 294,421 3.1
4.33
10.91
5.75
60 tháng
(2021-02-22) 		-2.96 -33.80% 550,950,600 -389,122 -7.8
3.56
15.13
5.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |