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

9.18
-0.04
(-0.43%)
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
(2024-09-18) 		-0.01 -0.11% 8,059,700 30,800 0.3
8.95
9.38
9.18
2 tháng
(2024-08-19) 		0.17 1.88% 18,682,500 -109,000 -1.0
8.61
9.73
9.18
3 tháng
(2024-07-22) 		-0.73 -7.34% 30,176,000 -306,552 -3.3
8.36
9.95
9.18
6 tháng
(2024-04-22) 		1.67 22.12% 97,252,000 -70,714 -0.8
7.50
11.55
9.18
12 tháng
(2023-10-24) 		2.90 45.89% 132,549,800 116,886 0.9
6
11.55
9.18
24 tháng
(2022-10-31) 		4.01 76.82% 184,915,300 237,683 2.1
3.77
11.55
9.18
36 tháng
(2021-11-03) 		-4.21 -31.36% 306,404,400 -20,057 -2.6
3.77
16.02
9.18
60 tháng
(2019-11-14) 		4.90 113.45% 536,493,690 -1,650,077 -17.1
2.67
16.02
9.18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/03/2021
9.84
 737,900 9.84 9.88 9.43 52,300 67,800 -0.2
04/03/2021
9.84
 780,100 9.99 10.03 9.46 7,000 0 0.1
03/03/2021
9.99
 798,500 10.10 10.10 9.80 23,800 100 0.3
02/03/2021
10.10
 569,900 10.29 10.29 9.99 76,500 30,500 0.6
01/03/2021
10.29
 592,500 10.37 10.52 9.99 13,200 16,100 -0.0
26/02/2021
10.37
 1,279,600 9.91 10.37 9.43 17,600 5,600 0.2
25/02/2021
9.91
 1,037,000 9.76 10.14 9.46 10,600 16,200 -0.1
24/02/2021
9.76
 895,500 9.91 10.48 9.54 20,600 29,100 -0.1
23/02/2021
9.91
 1,374,600 9.28 9.91 9.09 22,400 1,400 0.3
22/02/2021
9.28
 964,600 9.39 9.61 9.01 28,800 6,500 0.3
19/02/2021
9.39
 641,700 9.31 9.76 9.01 21,000 0 0.3
18/02/2021
9.31
 2,351,200 8.75 9.35 9.01 72,300 20,000 0.6
17/02/2021
8.75
 589,800 8.19 8.75 8.56 8,900 0 0.1
09/02/2021
8.19
 1,451,600 7.66 8.19 7.51 7,400 8,600 -0.0
08/02/2021
7.66
 782,800 7.44 7.92 7.50 1,000 14,000 -0.1
05/02/2021
7.44
 438,500 7.50 7.74 7.33 12,700 4,200 0.1
04/02/2021
7.50
 407,200 7.51 7.66 7.41 8,500 5,900 0.0
03/02/2021
7.51
 590,400 7.21 7.70 7.20 18,900 26,200 -0.1
02/02/2021
7.21
 448,400 7.20 7.36 6.76 21,100 47,700 -0.2
01/02/2021
7.20
 450,800 7.74 8.11 7.20 3,200 24,200 -0.2
29/01/2021
7.74
 683,800 7.41 7.92 6.92 3,200 20,800 -0.2
28/01/2021
7.41
 953,000 7.96 7.96 7.41 13,600 9,700 0.0
27/01/2021
7.96
 761,700 8.04 8.34 7.51 21,500 27,900 -0.1
26/01/2021
8.04
 854,100 8.19 8.64 7.81 21,200 4,100 0.2
25/01/2021
8.19
 865,000 7.66 8.19 7.66 14,400 100 0.2
22/01/2021
7.66
 495,900 7.96 8.22 7.59 500 19,000 -0.2
21/01/2021
7.96
 515,900 7.47 7.96 7.44 5,800 1,500 0.0
20/01/2021
7.47
 1,178,500 7.85 7.85 7.30 0 13,000 -0.1
19/01/2021
7.85
 619,700 8.41 8.41 7.85 0 4,300 -0.0
18/01/2021
8.41
 451,500 8.37 8.71 8.26 8,600 80,700 -0.8
15/01/2021
8.37
 859,600 7.85 8.37 8.04 47,200 0 0.5
14/01/2021
7.85
 704,700 7.74 7.96 7.51 3,600 0 0.0
13/01/2021
7.74
 838,100 7.66 8.00 7.66 14,800 0 0.2
12/01/2021
7.66
 459,100 7.70 7.70 7.50 9,800 20,800 -0.1
11/01/2021
7.70
 488,300 7.70 7.81 7.66 2,400 900 0.0
08/01/2021
7.70
 571,500 7.74 7.92 7.59 12,200 0 0.1
07/01/2021
7.74
 495,900 7.51 7.89 7.44 15,400 700 0.1
06/01/2021
7.51
 633,200 7.66 7.74 7.51 5,400 700 0.0
05/01/2021
7.66
 608,300 7.66 7.85 7.45 16,600 1,500 0.2
04/01/2021
7.66
 503,400 7.29 7.77 7.23 17,600 0 0.2
31/12/2020
7.29
 840,400 7.21 7.36 6.91 21,840 2,750 0.2
30/12/2020
7.21
 976,070 7.35 7.81 7.19 9,610 3,190 0.1
29/12/2020
7.35
 972,820 6.87 7.35 6.99 24,710 340 0.2
28/12/2020
6.87
 1,173,320 6.43 6.87 6.53 20,610 1,540 0.2
25/12/2020
6.43
 540,930 6.01 6.43 6.01 14,670 3,350 0.1
24/12/2020
6.01
 580,750 6.31 6.38 5.87 4,750 8,970 -0.0
23/12/2020
6.31
 530,470 6.69 6.75 6.31 4,040 6,590 -0.0
22/12/2020
6.69
 558,100 6.78 6.78 6.64 12,460 0 0.1
21/12/2020
6.78
 996,710 6.35 6.80 6.35 24,690 470 0.2
18/12/2020
6.35
 627,010 6.05 6.38 6.07 28,940 3,500 0.2
17/12/2020
6.05
 722,260 5.86 6.08 5.85 35,280 0 0.3
16/12/2020
5.86
 413,250 5.82 5.87 5.76 8,790 0 0.1
15/12/2020
5.82
 217,890 5.82 5.84 5.72 12,270 0 0.1
14/12/2020
5.82
 305,680 5.80 5.86 5.75 12,610 0 0.1
11/12/2020
5.80
 251,950 5.71 5.86 5.72 0 2,170 -0.0
10/12/2020
5.71
 428,720 5.71 6.00 5.71 2,020 1,740 0.0
09/12/2020
5.71
 253,390 5.78 5.78 5.71 0 0 0
08/12/2020
5.78
 420,390 5.86 5.86 5.72 2,000 224,200 -1.7
07/12/2020
5.86
 401,450 5.78 5.93 5.78 7,390 0 0.1
04/12/2020
5.78
 409,410 5.64 5.78 5.61 0 4,100 -0.0
03/12/2020
5.64
 223,510 5.63 5.74 5.60 0 1,130 -0.0
02/12/2020
5.63
 268,090 5.66 5.78 5.60 1,710 3,640 -0.0
01/12/2020
5.66
 282,650 5.78 5.78 5.63 4,300 1,730 0.0
30/11/2020
5.78
 70,180 5.84 5.86 5.74 1,130 0 0.0
27/11/2020
5.84
 157,040 5.78 6.01 5.78 4,170 0 0.0
26/11/2020
5.78
 336,870 5.78 5.83 5.71 520 1,370 -0.0
25/11/2020
5.78
 185,230 5.85 5.86 5.75 80 11,250 -0.1
24/11/2020
5.85
 220,150 5.83 5.87 5.68 1,660 74,760 -0.6
23/11/2020
5.83
 454,660 5.75 5.86 5.78 4,160 0 0.0
20/11/2020
5.75
 136,880 5.78 5.82 5.73 0 1,460 -0.0
19/11/2020
5.78
 192,690 5.65 5.82 5.62 4,070 820 0.0
18/11/2020
5.65
 186,390 5.67 5.69 5.63 7,640 0 0.1
17/11/2020
5.67
 159,480 5.57 5.71 5.57 3,460 0 0.0
16/11/2020
5.57
 149,250 5.71 5.75 5.50 1,540 1,370 0.0
13/11/2020
5.71
 342,770 5.49 5.72 5.48 5,830 0 0.0
12/11/2020
5.49
 161,990 5.50 5.53 5.48 2,250 0 0.0
11/11/2020
5.50
 132,060 5.54 5.54 5.47 520 810 -0.0
10/11/2020
5.54
 188,790 5.48 5.57 5.48 1,730 3,010 -0.0
09/11/2020
5.48
 119,840 5.52 5.53 5.46 820 5,000 -0.0
06/11/2020
5.52
 111,790 5.48 5.54 5.42 0 3,950 -0.0
05/11/2020
5.48
 145,150 5.62 5.62 5.45 5,620 1,690 0.0
04/11/2020
5.62
 159,180 5.48 5.63 5.48 9,950 2,480 0.1
03/11/2020
5.48
 106,810 5.46 5.54 5.45 10 2,580 -0.0
02/11/2020
5.46
 98,110 5.42 5.53 5.34 0 1,980 -0.0
30/10/2020
5.42
 158,050 5.50 5.56 5.37 0 18,060 -0.1
29/10/2020
5.50
 210,080 5.50 5.60 5.36 2,390 510 0.0
28/10/2020
5.50
 756,100 5.90 5.90 5.50 4,650 12,860 -0.1
27/10/2020
5.90
 187,200 6.15 6.15 5.72 1,340 4,600 -0.0
26/10/2020
6.15
 173,920 6.15 6.38 6.08 0 19,890 -0.2
23/10/2020
6.15
 1,465,340 5.75 6.15 5.86 42,460 0 0.3
22/10/2020
5.75
 517,860 5.78 5.80 5.67 2,070 0 0.0
21/10/2020
5.78
 565,720 5.75 5.82 5.68 6,430 0 0.0
20/10/2020
5.75
 264,390 5.74 5.82 5.71 5,130 0 0.0
19/10/2020
5.74
 257,680 5.61 5.87 5.65 10,880 0 0.1
16/10/2020
5.61
 373,580 5.61 5.70 5.33 0 0 0
15/10/2020
5.61
 216,130 5.81 5.81 5.61 0 0 0
14/10/2020: Cổ tức tiền mặt tỉ lệ: 8%
14/10/2020
5.81
 500,780 5.77 5.85 5.67 0 8,800 -0.1
13/10/2020
5.77
 560,410 5.68 5.90 5.65 0 0 0
12/10/2020
5.68
 505,580 5.72 5.75 5.65 60 0 0.0
09/10/2020
5.72
 192,210 5.72 5.78 5.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |