Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/07/2026	3.46	12,600	3.56	3.56	3.45	0	0	0
28/07/2026	3.53	30,700	3.48	3.58	3.45	0	0	0
27/07/2026	3.51	35,300	3.67	3.75	3.51	0	0	0
24/07/2026	3.72	63,900	3.68	3.79	3.64	0	0	0
23/07/2026	3.79	71,600	3.75	3.90	3.65	0	0	0
22/07/2026	3.90	31,900	3.74	3.94	3.74	0	0	0
21/07/2026	3.90	81,100	4	4.01	3.90	0	0	0
20/07/2026	4.08	55,300	4.10	4.10	4.03	0	0	0
17/07/2026	4.12	34,400	4.15	4.18	4.10	0	0	0
16/07/2026	4.12	7,900	4.14	4.14	4.09	0	0	0
15/07/2026	4.16	45,700	4.18	4.20	4.10	0	0	0
14/07/2026	4.18	20,000	4.05	4.18	4.05	0	0	0
13/07/2026	4.12	24,400	4.18	4.18	4.10	0	0	0
10/07/2026	4.18	12,500	4.11	4.18	4.11	0	0	0
09/07/2026	4.15	30,500	4.20	4.25	4.15	0	0	0
08/07/2026	4.20	51,400	4.21	4.21	4.13	0	0	0
07/07/2026	4.20	7,600	4.13	4.22	4.13	0	0	0
06/07/2026	4.21	72,600	4.25	4.25	4.13	0	0	0
03/07/2026	4.25	93,500	4.28	4.32	4.11	0	0	0
02/07/2026	4.29	68,200	4.30	4.31	4.26	0	0	0
01/07/2026	4.29	131,200	4.12	4.30	4.12	0	0	0
30/06/2026	4.14	99,400	4.03	4.19	4	0	0	0
29/06/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
29/06/2026	4.03	21,100	4.09	4.10	4.03	0	0	0
26/06/2026	4.03	123,400	4.03	4.03	3.99	8,000	0	0
25/06/2026	4	102,100	3.96	4.04	3.96	5,000	0	0
24/06/2026	3.96	22,500	3.96	3.96	3.93	0	0	0
23/06/2026	3.96	141,800	3.98	3.98	3.93	0	0	0
22/06/2026	3.97	35,700	3.96	3.98	3.95	0	0	0
19/06/2026	3.98	25,600	4.02	4.02	3.95	0	0	0
18/06/2026	4	176,600	3.93	4.03	3.91	0	0	0
17/06/2026	3.95	46,600	3.97	3.97	3.91	0	0	0
16/06/2026	3.97	51,000	3.97	3.98	3.91	0	0	0
15/06/2026	3.98	115,100	3.99	4	3.90	0	0	0
12/06/2026	3.99	28,800	4	4.02	3.97	0	0	0
11/06/2026	4	235,700	3.89	4.02	3.89	0	0	0
10/06/2026	3.89	59,900	3.84	3.91	3.84	0	0	0
09/06/2026	3.86	51,900	3.85	3.86	3.83	0	0	0
08/06/2026	3.85	81,500	3.88	3.90	3.85	0	0	0
05/06/2026	3.91	44,600	3.91	3.91	3.88	0	0	0
04/06/2026	3.91	42,200	3.91	3.94	3.88	0	0	0
03/06/2026	3.91	84,100	3.90	3.94	3.89	0	0	0
02/06/2026	3.90	126,700	3.98	3.98	3.90	0	0	0
01/06/2026	3.98	101,600	3.92	3.98	3.90	0	0	0
29/05/2026	3.91	243,100	3.99	4	3.90	0	5,700	0
28/05/2026	3.99	138,800	3.98	4.05	3.95	0	0	0
27/05/2026	3.99	1,225,600	3.90	4.09	3.90	5,700	8,500	0
26/05/2026	4.19	19,500	4.18	4.21	4.17	0	2,000	0
25/05/2026	4.20	501,800	4.21	4.28	3.98	2,600	0	0
22/05/2026	4.27	76,300	4.28	4.28	4.18	4,300	0	0
21/05/2026	4.27	34,100	4.34	4.35	4.27	0	0	0
20/05/2026	4.32	70,300	4.45	4.45	4.31	300	0	0
19/05/2026	4.43	11,600	4.45	4.45	4.40	0	1,000	0
18/05/2026	4.43	53,400	4.44	4.45	4.39	0	900	0
15/05/2026	4.41	41,200	4.43	4.43	4.37	2,900	0	0
14/05/2026	4.45	15,300	4.43	4.45	4.36	0	0	0
13/05/2026	4.44	56,400	4.44	4.44	4.36	0	0	0
12/05/2026	4.44	77,200	4.44	4.45	4.39	0	0	0
11/05/2026	4.44	30,500	4.47	4.50	4.43	0	0	0
08/05/2026	4.51	131,100	4.53	4.53	4.16	0	5,900	0
07/05/2026	4.47	42,800	4.47	4.53	4.47	0	0	0
06/05/2026	4.47	39,600	4.51	4.52	4.46	700	1,300	0
05/05/2026	4.52	34,000	4.54	4.54	4.42	0	900	0
04/05/2026	4.49	53,400	4.54	4.59	4.49	800	3,200	0
29/04/2026	4.51	15,800	4.50	4.51	4.47	0	0	0
28/04/2026	4.51	62,900	4.52	4.54	4.45	3,200	0	0
24/04/2026	4.51	27,200	4.53	4.53	4.45	0	0	0
23/04/2026	4.54	90,500	4.52	4.54	4.45	0	0	0
22/04/2026	4.52	55,200	4.48	4.54	4.48	0	0	0
21/04/2026	4.55	31,400	4.55	4.55	4.51	0	900	0
20/04/2026	4.55	27,500	4.55	4.55	4.50	0	0	0
17/04/2026	4.55	71,500	4.53	4.55	4.49	0	0	0
16/04/2026	4.54	92,200	4.55	4.55	4.46	0	900	0
15/04/2026	4.55	37,800	4.55	4.56	4.52	0	0	0
14/04/2026	4.55	59,600	4.55	4.55	4.50	0	0	0
13/04/2026	4.55	119,000	4.46	4.56	4.41	0	0	0
10/04/2026	4.53	90,700	4.56	4.56	4.50	0	0	0
09/04/2026	4.56	51,800	4.59	4.59	4.51	5,100	0	0
08/04/2026	4.64	107,700	4.47	4.64	4.47	5,600	900	0
07/04/2026	4.45	72,900	4.49	4.49	4.40	0	1,900	0
06/04/2026	4.50	43,500	4.54	4.54	4.45	900	4,100	-0.0
03/04/2026	4.50	37,600	4.51	4.51	4.44	0	0	0
02/04/2026	4.51	21,200	4.54	4.54	4.47	0	0	0
01/04/2026	4.54	122,200	4.58	4.64	4.54	0	0	0
31/03/2026	4.50	55,100	4.46	4.64	4.45	0	4,000	-0.0
30/03/2026	4.46	36,200	4.45	4.46	4.44	7,300	0	0.0
27/03/2026	4.45	100,800	4.43	4.46	4.41	7,300	0	0.0
26/03/2026	4.43	101,600	4.50	4.50	4.42	0	0	0
25/03/2026	4.46	73,000	4.44	4.47	4.42	1,800	0	0.0
24/03/2026	4.44	60,200	4.49	4.49	4.40	0	12,900	-0.1
23/03/2026	4.35	271,600	4.38	4.41	4.31	0	12,900	-0.1
20/03/2026	4.44	61,900	4.43	4.45	4.43	0	0	0
19/03/2026	4.50	68,300	4.55	4.55	4.44	0	3,000	-0.0
18/03/2026	4.50	36,200	4.50	4.57	4.48	700	0	0.0
17/03/2026	4.57	57,900	4.55	4.57	4.50	0	0	0
16/03/2026	4.58	107,900	4.49	4.58	4.49	1,500	0	0.0
13/03/2026	4.49	43,900	4.42	4.50	4.36	1,500	0	0.0
12/03/2026	4.42	72,700	4.52	4.52	4.40	0	2,100	-0.0
11/03/2026	4.53	119,500	4.36	4.53	4.36	0	0	0
10/03/2026	4.35	449,300	4.27	4.44	4.26	0	0	0
09/03/2026	4.51	227,400	4.64	4.64	4.51	0	0	0
06/03/2026	4.85	169,000	4.95	4.95	4.64	7,300	4,300	0.0

Page:
1
2
3
>>

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)	-0.52	-12.90%	1,059,500	0	0	3.51 4.29 3.53
2 tháng (2026-05-29)	-0.40	-10.21%	3,000,000	7,300	0	3.51 4.29 3.53
3 tháng (2026-04-29)	-1	-22.16%	5,668,700	900	0	3.51 4.52 3.53
6 tháng (2026-01-29)	-1.73	-32.97%	11,971,700	-7,600	-0.1	3.51 5.45 3.53
12 tháng (2025-08-04)	-3.16	-47.40%	45,729,200	-232,100	-1.6	3.51 7.11 3.53
24 tháng (2024-08-07)	-3.84	-52.24%	143,552,600	151,221	2.3	3.51 8.57 3.53
36 tháng (2023-08-14)	-2.92	-45.43%	266,873,300	201,321	2.7	3.51 9.92 3.53
60 tháng (2021-08-23)	-4.62	-56.80%	489,125,600	120,678	-1.0	3.24 13.76 3.53

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

THỐNG KÊ GIAO DỊCH