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

10.70
-0.10
(-0.93%)

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
(2024-05-13)
3.14 40.46% 31,879,900 346,608 3.6
7.76
11.40
10.90
2 tháng
(2024-04-15)
2.75 33.74% 37,709,700 544,908 5.2
7.40
11.40
10.90
3 tháng
(2024-03-14)
2.20 25.29% 44,745,800 619,608 5.8
7.40
11.40
10.90
6 tháng
(2023-12-15)
3.53 47.90% 64,041,100 714,608 6.6
7.03
11.40
10.90
12 tháng
(2023-06-19)
4.55 71.70% 100,051,900 656,308 6.6
6
11.40
10.90
24 tháng
(2022-06-23)
3.05 38.81% 133,813,500 678,465 6.6
3.77
11.40
10.90
36 tháng
(2021-06-28)
1.02 10.36% 328,549,600 546,865 2.7
3.77
16.02
10.90
60 tháng
(2019-07-09)
7.17 192.48% 500,531,340 -1,214,125 -12.5
2.67
16.02
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/06/2024
10.70
-0.10
136,800 10.70 10.80 10.70 26,200 900 0
13/06/2024
10.80
-0.10
779,800 11 11 10.75 34,000 92,500 -0.6
12/06/2024
10.90
-0.30
825,100 11.40 11.40 10.75 8,300 181,700 -1.9
11/06/2024
11.20
0.55
944,400 10.80 11.20 10.40 19,000 97,700 -0.9
10/06/2024
10.65
-0.25
1,682,200 10.90 10.95 10.20 209,000 121,800 0.9
07/06/2024
10.90
0.15
1,172,900 10.70 11 10.65 304,800 0 3.3
06/06/2024
10.75
-0.25
1,234,600 11.20 11.20 10.65 199,500 0 2.2
05/06/2024
11
-0.40
1,427,800 11.50 11.50 10.80 90,500 25,900 0.7
04/06/2024
11.40
0.10
1,052,300 11.30 11.65 11 39,300 54,500 -0.2
03/06/2024
11.30
0.70
2,131,700 11.30 11.30 11 111,500 100,300 0.1
31/05/2024
10.60
-0.40
1,979,800 11.45 11.60 10.60 0 57,600 -0.6
30/05/2024
11
0.25
2,379,100 10.60 11 10 58,600 30,700 0.3
29/05/2024
10.75
0.70
3,581,400 10.75 10.75 10.40 17,800 9,700 0.1
28/05/2024
10.05
0.64
2,699,900 9.70 10.05 9.70 100 3,900 -0.0
27/05/2024
9.41
0.61
2,701,100 9.30 9.41 9.29 59,600 5,700 0.5
24/05/2024
8.80
-0.33
775,800 9.06 9.30 8.73 15,400 49,500 -0.3
23/05/2024
9.13
-0.12
887,400 9.25 9.25 8.80 4,700 32,200 -0.2
22/05/2024
9.25
0.05
851,300 9.60 9.60 9.17 0 57,700 -0.5
21/05/2024
9.20
0.60
2,369,100 8.69 9.20 8.60 54,000 55,300 -0.0
20/05/2024
8.60
0.30
656,300 8.45 8.63 8.33 12,800 8,692 0.0
17/05/2024
8.30
0.12
391,200 8.28 8.30 8.17 23,200 3,800 0.2
16/05/2024
8.18
0.03
462,700 8.16 8.35 8.16 5,700 21,900 -0.1
15/05/2024
8.15
-0.08
369,900 8.30 8.30 8.08 0 12,200 -0.1
14/05/2024
8.23
0.47
910,800 7.85 8.30 7.80 14,600 800 0.1
13/05/2024
7.76
0.08
393,100 7.69 7.85 7.68 29,800 0 0.2
10/05/2024
7.68
-0.03
332,200 7.71 7.75 7.55 0 10,700 -0.1
09/05/2024
7.71
-0.13
438,100 7.90 7.90 7.69 8,300 13,100 -0.0
08/05/2024
7.84
0.16
349,000 7.66 7.90 7.60 18,400 0 0.1
07/05/2024
7.68
0.03
417,600 7.67 7.83 7.55 11,900 5,400 0.0
06/05/2024
7.65
0.05
364,300 7.64 7.68 7.60 14,200 0 0.1
03/05/2024
7.60
0.10
344,100 7.69 7.80 7.49 9,500 200 0.1
02/05/2024
7.50
0
360,800 7.59 7.70 7.45 36,600 52,900 -0.1
26/04/2024
7.50
-0.08
185,100 7.69 7.80 7.50 15,500 4,000 0.1
25/04/2024
7.58
-0.42
164,500 8.08 8.08 7.58 2,400 19,200 -0.1
24/04/2024
8
0.50
355,100 7.52 8 7.35 83,600 200 0.6
23/04/2024
7.50
-0.05
256,700 7.68 7.68 7.50 0 20,300 -0.2
22/04/2024
7.55
0.04
334,900 7.55 7.73 7.50 7,200 3,600 0.0
19/04/2024
7.51
0.11
301,600 7.40 7.60 7.30 35,100 3,800 0.2
17/04/2024
7.40
-0.44
560,300 7.90 8.01 7.40 41,800 1,600 0.3
16/04/2024
7.84
-0.31
486,200 8.20 8.20 7.68 31,300 1,300 0.2
15/04/2024
8.15
-0.61
579,300 8.79 8.79 8.15 24,000 5,200 0.2
12/04/2024
8.76
-0.29
743,300 9.04 9.05 8.75 4,300 16,700 -0.1
11/04/2024
9.05
-0.15
181,500 9.01 9.13 9.01 2,400 0 0.0
10/04/2024
9.20
0
264,500 9.16 9.26 9.10 200 1,400 -0.0
09/04/2024
9.20
0
86,300 9.20 9.30 9.15 500 14,000 -0.1
08/04/2024
9.20
0.10
386,400 9 9.35 8.99 3,000 1,300 0.0
05/04/2024
9.10
0.01
225,200 9 9.15 8.92 7,400 800 0.1
04/04/2024
9.09
-0.01
195,500 9.02 9.20 9.02 1,100 0 0.0
03/04/2024
9.10
-0.10
164,100 9.20 9.25 9.05 16,100 0 0.1
02/04/2024
9.20
-0.08
354,500 9.29 9.29 9.15 16,200 0 0.1
01/04/2024
9.28
0.03
247,700 9.26 9.28 9.15 15,300 4,900 0.1
29/03/2024
9.25
-0.05
79,900 9.32 9.32 9.19 1,000 600 0.0
28/03/2024
9.30
0.01
175,300 9.29 9.38 9.20 4,000 14,500 -0.1
27/03/2024
9.29
0.13
184,900 9.35 9.45 9.16 5,900 400 0.1
26/03/2024
9.16
-0.13
381,400 9.28 9.30 8.64 28,300 0 0.3
25/03/2024
9.29
-0.01
365,500 9.30 9.50 9.27 12,400 0 0.1
22/03/2024
9.30
-0.05
562,400 9.35 9.67 9.30 0 0 0
21/03/2024
9.35
0.61
973,400 8.74 9.35 8.70 15,600 1,600 0.1
20/03/2024
8.74
0.03
143,400 8.71 8.78 8.67 0 10,000 -0.1
19/03/2024
8.71
-0.04
165,900 8.75 8.88 8.71 0 0 0
18/03/2024
8.75
-0.05
338,900 8.80 8.99 8.68 500 7,900 -0.1
15/03/2024
8.80
0.10
403,300 8.70 9.10 8.61 1,100 400 0.0
14/03/2024
8.70
-0.24
412,800 8.94 8.95 8.70 13,900 0 0.1
13/03/2024
8.94
0.14
149,300 8.80 9 8.80 0 0 0
12/03/2024
8.80
0.10
221,000 8.70 8.88 8.69 0 100 -0.0
11/03/2024
8.70
-0.40
421,000 9.10 9.20 8.70 3,300 8,600 -0.0
08/03/2024
9.10
0.50
485,200 8.60 9.19 8.59 66,400 0 0.6
07/03/2024
8.60
0.06
251,900 8.54 8.68 8.55 0 10,100 -0.1
06/03/2024
8.54
-0.32
261,300 8.86 8.86 8.54 500 1,300 -0.0
05/03/2024
8.86
-0.24
529,200 9.10 9.10 8.70 31,600 0 0.3
04/03/2024
9.10
-0.01
755,100 9.11 9.20 8.97 0 0 0
01/03/2024
9.11
-0.19
318,900 9.30 9.30 9.07 1,700 10,200 -0.1
29/02/2024
9.30
0.01
439,600 9.29 9.38 9 0 5,800 -0.1
28/02/2024
9.29
-0.11
596,000 9.40 9.60 9.10 0 16,400 -0.2
27/02/2024
9.40
0.38
962,500 9.02 9.50 9.02 200 3,800 -0.0
26/02/2024
9.02
0.31
530,600 8.71 9.10 8.75 5,900 0 0.1
23/02/2024
8.71
-0.25
866,300 8.96 9.30 8.70 22,600 14,900 0.1
22/02/2024
8.96
0.09
1,018,400 8.87 9.03 8.68 3,000 13,000 -0.1
21/02/2024
8.87
0.08
1,004,300 8.79 9.30 8.78 2,300 3,000 -0.0
20/02/2024
8.79
0.57
2,112,000 8.22 8.79 8.57 22,200 0 0.2
19/02/2024
8.22
0.53
771,600 7.69 8.22 7.78 0 4,500 -0.0
16/02/2024
7.69
0.22
566,500 7.47 7.70 7.47 3,000 300 0.0
15/02/2024
7.47
-0.06
179,200 7.53 7.59 7.47 0 1,000 -0.0
07/02/2024
7.53
0
456,200 7.53 7.56 7.45 0 9,000 -0.1
06/02/2024
7.53
0.02
325,200 7.51 7.59 7.46 0 0 0
05/02/2024
7.51
0.31
660,000 7.20 7.65 7.20 0 3,600 -0.0
02/02/2024
7.20
0.07
103,800 7.13 7.22 7.13 2,400 0 0.0
01/02/2024
7.13
-0.01
136,500 7.14 7.20 7.09 0 0 0
31/01/2024
7.14
-0.05
94,400 7.19 7.19 7.11 0 0 0
30/01/2024
7.19
0.01
119,800 7.18 7.22 7.14 1,500 0 0.0
29/01/2024
7.18
0.01
145,000 7.17 7.20 7.16 0 0 0
26/01/2024
7.17
0.02
165,400 7.15 7.18 7.12 0 0 0
25/01/2024
7.15
0.02
106,500 7.13 7.16 7.13 0 0 0
24/01/2024
7.13
0
169,300 7.13 7.15 7.09 0 0 0
23/01/2024
7.13
0
109,200 7.13 7.17 7.08 0 0 0
22/01/2024
7.13
-0.04
297,400 7.17 7.21 7.04 200 2,300 -0.0
19/01/2024
7.17
-0.03
99,700 7.20 7.25 7.16 3,000 0 0.0
18/01/2024
7.20
0.09
194,900 7.11 7.20 7.10 17,300 0 0.1
17/01/2024
7.11
0.02
119,300 7.09 7.17 7 20,900 0 0.1
16/01/2024
7.09
0.05
92,600 7.04 7.15 7.04 0 0 0
15/01/2024
7.04
-0.14
117,700 7.18 7.18 7 0 5,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc