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

2.95
0.02
(0.68%)
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
(2026-09-07) 		-0.24 -6.74% 709,700 -400 0.0
2.95
3.60
2.95
2 tháng
(2026-08-06) 		-0.28 -7.78% 1,257,000 -400 0.0
2.95
3.71
2.95
3 tháng
(2026-07-07) 		-0.88 -20.95% 2,031,500 -3,700 0.0
2.95
4.20
2.95
6 tháng
(2026-04-08) 		-1.32 -28.39% 8,051,700 8,400 0.0
2.95
4.64
2.95
12 tháng
(2025-10-10) 		-2.89 -46.53% 24,777,600 -3,300 0.0
2.95
6.24
2.95
24 tháng
(2024-10-15) 		-4.36 -56.80% 123,468,200 426,000 1.5
2.95
8.57
2.95
36 tháng
(2023-10-23) 		-2.03 -37.93% 254,668,000 510,835 2.1
2.95
9.92
2.95
60 tháng
(2021-11-01) 		-8.28 -71.38% 432,731,000 507,592 0.9
2.95
13.76
2.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
3.98
 29,300 3.99 4.02 3.96 0 0 0
21/03/2023
3.99
 34,700 3.99 3.99 3.93 0 0 0.0
20/03/2023
3.99
 87,400 3.99 4.02 3.96 0 0 0.0
17/03/2023
3.99
 45,800 3.99 4.03 3.96 0 0 0.0
16/03/2023
3.99
 38,100 4.04 4.04 3.96 0 0 0.0
15/03/2023
4.06
 105,300 4.00 4.06 3.96 0 0 0.0
14/03/2023
3.96
 72,900 3.97 3.99 3.90 0 0 0.0
13/03/2023
4.02
 71,300 3.99 4.02 3.98 0 0 0.0
10/03/2023
4.01
 33,800 4.04 4.05 3.99 100 0 0.0
09/03/2023
4.04
 56,000 3.98 4.04 3.96 0 0 0.0
08/03/2023
3.98
 26,000 3.99 3.99 3.95 0 0 0.0
07/03/2023
3.99
 50,500 4.00 4.02 3.91 0 0 0.0
06/03/2023
4.03
 58,600 4.00 4.11 4.00 0 0 0.0
03/03/2023
3.99
 47,300 3.99 3.99 3.94 0 0 0.0
02/03/2023
3.97
 24,300 3.94 4.06 3.94 0 0 0.0
01/03/2023
3.93
 52,600 3.93 4.02 3.93 0 0 0.0
28/02/2023
3.96
 31,100 4.01 4.06 3.86 0 0 0.0
27/02/2023
4.01
 25,700 4.03 4.17 4.01 0 0 0.0
24/02/2023
4.11
 28,300 4.13 4.15 4.06 0 0 0.0
23/02/2023
4.11
 104,600 4.16 4.19 3.99 0 0 0.0
22/02/2023
4.20
 182,800 4.22 4.35 4.18 0 0 0.0
21/02/2023
4.30
 145,600 4.38 4.41 4.28 0 0 0.0
20/02/2023
4.35
 215,800 4.17 4.37 4.17 0 0 0.0
17/02/2023
4.12
 65,800 4.06 4.15 4.06 0 0 0.0
16/02/2023
4.10
 24,800 4.09 4.12 4.01 0 5,000 0.0
15/02/2023
4.06
 37,400 3.92 4.13 3.92 0 0 0.0
14/02/2023
4.01
 28,700 3.93 4.17 3.93 0 0 0.0
13/02/2023
3.99
 35,900 4.06 4.08 3.92 0 0 0.0
10/02/2023
4.14
 38,500 4.18 4.18 4.10 0 0 0.0
09/02/2023
4.18
 55,800 4.21 4.21 4.14 0 0 0.0
08/02/2023
4.19
 45,100 4.22 4.25 4.14 0 0 0.0
07/02/2023
4.19
 50,800 4.32 4.32 4.18 0 0 0.0
06/02/2023
4.29
 98,000 4.18 4.31 4.15 0 0 0.0
03/02/2023
4.22
 39,000 4.19 4.27 4.19 0 0 0.0
02/02/2023
4.20
 54,400 4.25 4.25 4.18 6,500 0 0.0
01/02/2023
4.22
 155,200 4.33 4.41 4.22 5,000 0 0.0
31/01/2023
4.34
 109,700 4.37 4.37 4.27 0 0 0.0
30/01/2023
4.37
 150,200 4.19 4.41 4.18 5,000 0 0.0
27/01/2023
4.19
 110,100 4.29 4.29 4.10 0 0 0.0
19/01/2023
4.07
 82,400 4.00 4.09 4.00 0 600 0.0
18/01/2023
3.99
 102,500 3.97 4.02 3.92 0 0 0.0
17/01/2023
3.91
 82,000 3.88 3.97 3.79 0 0 0.0
16/01/2023
3.87
 43,900 3.89 3.96 3.86 0 0 0.0
13/01/2023
3.92
 41,000 3.97 3.97 3.87 0 0 0.0
12/01/2023
3.92
 49,900 3.97 3.99 3.84 0 0 0.0
11/01/2023
3.93
 58,200 3.95 3.99 3.93 0 0 0.0
10/01/2023
3.95
 20,700 3.99 4.02 3.94 0 0 0.0
09/01/2023
3.99
 52,100 3.99 4.02 3.95 0 0 0.0
06/01/2023
3.99
 54,800 4.06 4.06 3.99 0 0 0.0
05/01/2023
4.00
 82,700 4.18 4.20 4.00 0 0 0.0
04/01/2023
4.06
 65,700 4.09 4.12 4.06 0 0 0.0
03/01/2023
4.08
 139,200 4.12 4.12 3.99 0 0 0.0
30/12/2022
3.99
 44,000 3.99 3.99 3.95 0 0 0.0
29/12/2022
3.96
 24,800 4.01 4.06 3.96 0 0 0.0
28/12/2022
4.01
 60,900 4.08 4.08 3.99 0 0 0.0
27/12/2022
4.00
 28,500 3.92 4.12 3.92 0 0 0.0
26/12/2022
3.92
 49,500 4.27 4.27 3.92 0 0 0.0
23/12/2022
4.22
 35,200 4.28 4.29 4.14 0 800 0.0
22/12/2022
4.28
 46,200 4.23 4.40 4.22 0 0 0.0
21/12/2022
4.22
 82,900 4.43 4.43 4.12 0 0 0.0
20/12/2022
4.43
 113,800 4.56 4.56 4.31 0 0 0.0
19/12/2022
4.56
 270,600 4.47 4.63 4.42 0 0 0.0
16/12/2022
4.42
 107,500 4.41 4.45 4.32 900 20 0.0
15/12/2022
4.42
 82,900 4.48 4.48 4.36 0 0 0.0
14/12/2022
4.47
 44,900 4.56 4.56 4.42 0 0 0.0
13/12/2022
4.48
 82,600 4.44 4.48 4.30 0 0 0.0
12/12/2022
4.44
 101,700 4.34 4.48 4.34 0 0 0.0
09/12/2022
4.34
 64,000 4.45 4.45 4.15 0 0 0.0
08/12/2022
4.33
 93,700 4.31 4.52 4.31 0 0 0.0
07/12/2022
4.30
 188,300 4.31 4.59 4.30 0 0 0.0
06/12/2022
4.61
 128,600 4.77 4.83 4.61 0 0 0.0
05/12/2022
4.82
 404,700 4.61 4.90 4.61 0 5 0.0
02/12/2022
4.75
 133,200 4.52 4.75 4.49 500 0 0.0
01/12/2022
4.58
 286,800 4.49 4.75 4.49 0 500 0.0
30/11/2022
4.48
 144,700 4.45 4.50 4.32 0 1,000 0.0
29/11/2022
4.49
 90,500 4.58 4.60 4.40 0 0 0.0
28/11/2022
4.40
 113,700 4.25 4.41 4.25 0 0 0.0
25/11/2022
4.19
 31,000 4.18 4.19 4.06 0 0 0.0
24/11/2022
4.06
 41,900 4.06 4.06 3.97 0 0 0.0
23/11/2022
4.08
 68,100 4.11 4.22 4.02 0 0 0.0
22/11/2022
4.22
 127,900 4.21 4.37 4.18 0 0 0.0
21/11/2022
4.14
 93,300 3.83 4.18 3.83 0 0 0.0
18/11/2022
3.91
 146,600 3.53 3.91 3.53 2,800 0 0.0
17/11/2022
3.69
 103,500 3.49 3.69 3.49 0 0 0.0
16/11/2022
3.46
 182,700 3.01 3.46 3.01 0 0 0.0
15/11/2022
3.24
 85,200 3.24 3.60 3.24 0 0 0.0
14/11/2022
3.47
 77,100 3.49 3.60 3.47 0 0 0.0
11/11/2022
3.72
 39,100 3.83 3.83 3.68 0 0 0.0
10/11/2022
3.76
 163,800 4.18 4.18 3.76 0 0 0.0
09/11/2022
3.91
 177,200 3.58 3.92 3.58 1,100 0 0.0
08/11/2022
3.66
 186,400 3.79 3.79 3.53 0 0 0.0
07/11/2022
3.79
 107,000 3.99 4.10 3.79 1,000 78 0.0
04/11/2022
4.07
 85,100 4.19 4.25 4.02 0 0 0.0
03/11/2022
4.19
 86,100 4.37 4.49 4.14 0 0 0.0
02/11/2022
4.33
 42,700 4.52 4.52 4.33 0 0 0.0
01/11/2022
4.38
 49,900 4.43 4.60 4.38 0 0 0.0
31/10/2022
4.48
 39,500 4.52 4.64 4.42 0 0 0.0
28/10/2022
4.52
 60,400 4.46 4.64 4.45 2,500 0 0.0
27/10/2022
4.35
 48,900 4.18 4.45 4.18 0 0 0
26/10/2022
4.18
 47,100 4.25 4.46 4.15 0 0 0

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