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

8.98
-0.07
(-0.77%)
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
(2024-08-19) 		0 0% 9,833,200 -131,800 -1.2
8.61
9.73
8.98
2 tháng
(2024-07-18) 		-1.75 -16.20% 23,292,700 -315,657 -3.4
8.36
10.80
8.98
3 tháng
(2024-06-18) 		-2.20 -19.56% 49,706,800 -453,222 -4.6
8.36
11.55
8.98
6 tháng
(2024-03-20) 		0.31 3.55% 96,045,300 94,286 0.5
7.40
11.55
8.98
12 tháng
(2023-09-22) 		2.06 29.47% 126,627,000 -35,114 -0.2
6
11.55
8.98
24 tháng
(2022-09-27) 		1.73 23.61% 178,405,300 217,983 1.9
3.77
11.55
8.98
36 tháng
(2021-10-04) 		-1.62 -15.15% 330,408,300 -69,757 -3.9
3.77
16.02
8.98
60 tháng
(2019-10-14) 		3.85 73.87% 530,550,480 -1,670,917 -17.3
2.67
16.02
8.98
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
8.98
 343,100 8.96 9.09 8.87 10,800 10,500 0
13/09/2024
9.05
 180,700 9.01 9.07 8.85 15,000 200 0.1
12/09/2024
9.04
 745,800 8.78 9.25 8.78 49,100 39,900 0.1
11/09/2024
8.71
 421,700 8.61 8.89 8.61 700 6,100 -0.0
10/09/2024
8.61
 599,700 8.94 8.94 8.56 1,400 28,600 -0.2
09/09/2024
8.85
 617,300 9 9.08 8.79 35,900 12,600 0.2
06/09/2024
9.06
 262,900 9.14 9.14 8.96 1,100 45,700 -0.4
05/09/2024
9.13
 401,500 9.12 9.32 9.03 17,500 0 0.2
04/09/2024
9.10
 605,800 9 9.12 8.95 41,500 69,100 -0.2
30/08/2024
9.14
 1,114,700 9.22 9.45 9.09 46,900 24,700 0.2
29/08/2024
9.13
 338,400 9.16 9.29 9.08 600 600 -0.0
28/08/2024
9.13
 560,100 9.31 9.52 9 22,100 63,300 -0.4
27/08/2024
9.37
 488,700 9.44 9.55 9.29 34,300 11,900 0.2
26/08/2024
9.45
 500,100 9.83 9.84 9.45 6,800 27,100 -0.2
23/08/2024
9.73
 857,300 9.34 9.87 9.29 88,000 39,200 0.5
22/08/2024
9.39
 394,800 9.50 9.50 9.27 31,100 34,000 -0.0
21/08/2024
9.42
 505,900 9.41 9.48 9.25 8,200 174,200 -1.6
20/08/2024
9.48
 832,900 9.05 9.49 9.05 34,200 400 0.3
19/08/2024
9.05
 404,900 9.30 9.30 9.01 32,600 21,200 0.1
16/08/2024
8.99
 1,152,700 8.46 8.99 8.46 245,500 35,500 1.9
15/08/2024
8.41
 464,500 8.65 8.65 8.36 300 24,500 -0.2
14/08/2024
8.63
 295,800 8.79 8.79 8.54 1,800 76,200 -0.6
13/08/2024
8.68
 523,200 8.60 8.87 8.46 51,600 52,600 -0.0
12/08/2024
8.61
 237,400 8.58 8.64 8.54 12,900 30,300 -0.1
09/08/2024
8.57
 384,600 8.44 8.57 8.43 65,000 8,900 0.5
08/08/2024
8.36
 387,000 8.52 8.55 8.35 39,200 57,800 -0.2
07/08/2024
8.56
 313,900 8.50 8.67 8.48 24,000 42,100 -0.2
06/08/2024
8.50
 696,500 8.50 8.71 8.41 56,100 700 0.5
05/08/2024
8.37
 998,900 8.51 8.90 8.37 26,500 7 0.2
02/08/2024
9
 622,200 8.70 9 8.70 81,800 1,800 0.7
01/08/2024
9
 799,600 9.75 9.75 8.99 21,500 7,800 0.1
31/07/2024
9.63
 320,700 9.74 9.79 9.56 300 11,700 -0.1
30/07/2024
9.67
 349,400 9.80 9.80 9.50 2,700 14,745 -0.1
29/07/2024
9.80
 499,200 9.82 10.20 9.71 3,200 74,900 -0.7
26/07/2024
9.78
 232,600 9.78 9.85 9.63 600 30,800 -0.3
25/07/2024
9.78
 334,900 9.40 9.80 9.37 28,300 54,000 -0.3
24/07/2024
9.60
 645,500 9.30 9.75 9.15 75,800 400 0.7
23/07/2024
9.30
 969,700 9.99 10.10 9.30 3,300 187,900 -1.8
22/07/2024
9.95
 1,265,200 10.30 10.30 9.71 40,600 265,900 -2.3
19/07/2024
10.30
 749,200 10.80 10.80 10.20 7,100 92,700 -0.9
18/07/2024
10.80
 1,216,800 10.25 10.80 10 150,500 51,205 1.0
17/07/2024
10.25
 1,596,000 10.85 11.10 10 159,400 30,000 1.4
16/07/2024
10.65
 1,168,400 11.05 11.40 10.65 72,200 87,700 -0.2
15/07/2024
11
 1,065,600 11 11.20 10.75 51,100 164,900 -1.2
12/07/2024
10.95
 2,486,000 10.55 10.95 10.50 98,000 34,100 0.7
11/07/2024
10.25
 698,800 10.20 10.55 10.15 0 0 0
10/07/2024
10.15
 682,000 10.50 10.50 10 10,100 149,400 -1.4
09/07/2024
10.20
 899,100 9.79 10.30 9.71 74,300 89,700 -0.2
08/07/2024
9.79
 1,049,700 10 10 9.62 28,700 137,400 -1.0
05/07/2024
9.87
 1,741,200 10.20 10.35 9.80 54,200 71,600 -0.2
04/07/2024
10.10
 800,700 10.20 10.40 10.10 23,700 33,200 -0.1
03/07/2024
10.25
 467,800 10.35 10.40 10.10 18,700 61,000 -0.4
02/07/2024
10.25
 436,000 10.05 10.40 10.05 41,300 43,100 -0.0
01/07/2024
10.25
 807,500 9.94 10.45 9.94 226,500 46,100 1.8
28/06/2024
10
 1,722,500 10.75 10.75 10 145,300 186,700 -0.5
27/06/2024
10.60
 629,200 10.65 10.85 10.60 300 74,800 -0.8
26/06/2024
10.85
 1,393,400 11.10 11.45 10.65 17,500 181,200 -1.8
25/06/2024
11.20
 1,036,000 11.75 11.75 11 0 159,300 -1.8
24/06/2024
11.55
 2,878,900 11.30 11.90 11.30 350,900 80,700 3.2
21/06/2024
11.15
 1,166,800 10.85 11.30 10.85 272,700 59,800 2.4
20/06/2024
10.85
 1,065,000 11 11 10.45 33,400 126,100 -1.0
19/06/2024
10.80
 957,300 11.30 11.40 10.75 36,300 94,500 -0.6
18/06/2024
11.25
 1,666,200 10.85 11.25 10.60 159,700 100,565 0.6
17/06/2024
10.55
 929,700 10.45 10.80 10.25 78,500 94,300 -0.2
14/06/2024
10.30
 1,204,100 10.70 10.80 10.30 68,200 117,300 -0.5
13/06/2024
10.80
 779,800 11 11 10.75 0 0 0
12/06/2024
10.90
 825,100 11.40 11.40 10.75 8,300 181,700 -1.9
11/06/2024
11.20
 944,400 10.80 11.20 10.40 19,000 97,700 -0.9
10/06/2024
10.65
 1,682,200 10.90 10.95 10.20 209,000 121,800 0.9
07/06/2024
10.90
 1,172,900 10.70 11 10.65 304,800 0 3.3
06/06/2024
10.75
 1,234,600 11.20 11.20 10.65 199,500 0 2.2
05/06/2024
11
 1,427,800 11.50 11.50 10.80 90,500 25,900 0.7
04/06/2024
11.40
 1,052,300 11.30 11.65 11 39,300 54,500 -0.2
03/06/2024
11.30
 2,131,700 11.30 11.30 11 111,500 100,300 0.1
31/05/2024
10.60
 1,979,800 11.45 11.60 10.60 0 57,600 -0.6
30/05/2024
11
 2,379,100 10.60 11 10 58,600 30,700 0.3
29/05/2024
10.75
 3,581,400 10.75 10.75 10.40 17,800 9,700 0.1
28/05/2024
10.05
 2,699,900 9.70 10.05 9.70 100 3,900 -0.0
27/05/2024
9.41
 2,701,100 9.30 9.41 9.29 59,600 5,700 0.5
24/05/2024
8.80
 775,800 9.06 9.30 8.73 15,400 49,500 -0.3
23/05/2024
9.13
 887,400 9.25 9.25 8.80 4,700 32,200 -0.2
22/05/2024
9.25
 851,300 9.60 9.60 9.17 0 57,700 -0.5
21/05/2024
9.20
 2,369,100 8.69 9.20 8.60 54,000 55,300 -0.0
20/05/2024
8.60
 656,300 8.45 8.63 8.33 12,800 8,692 0.0
17/05/2024
8.30
 391,200 8.28 8.30 8.17 23,200 3,800 0.2
16/05/2024
8.18
 462,700 8.16 8.35 8.16 5,700 21,900 -0.1
15/05/2024
8.15
 369,900 8.30 8.30 8.08 0 12,200 -0.1
14/05/2024
8.23
 910,800 7.85 8.30 7.80 14,600 800 0.1
13/05/2024
7.76
 393,100 7.69 7.85 7.68 29,800 0 0.2
10/05/2024
7.68
 332,200 7.71 7.75 7.55 0 10,700 -0.1
09/05/2024
7.71
 438,100 7.90 7.90 7.69 8,300 13,100 -0.0
08/05/2024
7.84
 349,000 7.66 7.90 7.60 18,400 0 0.1
07/05/2024
7.68
 417,600 7.67 7.83 7.55 11,900 5,400 0.0
06/05/2024
7.65
 364,300 7.64 7.68 7.60 14,200 0 0.1
03/05/2024
7.60
 344,100 7.69 7.80 7.49 9,500 200 0.1
02/05/2024
7.50
 360,800 7.59 7.70 7.45 36,600 52,900 -0.1
26/04/2024
7.50
 185,100 7.69 7.80 7.50 15,500 4,000 0.1
25/04/2024
7.58
 164,500 8.08 8.08 7.58 2,400 19,200 -0.1
24/04/2024
8
 355,100 7.52 8 7.35 83,600 200 0.6
23/04/2024
7.50
 256,700 7.68 7.68 7.50 0 20,300 -0.2

Chính sách bảo mật | Điều khoản sử dụng |