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

3.47
-0.01
(-0.29%)
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
(2026-08-19) 		-0.13 -3.60% 862,300 -400 -0.0
3.41
6.10
3.47
2 tháng
(2026-07-20) 		-0.60 -14.71% 1,670,500 -3,700 -0.0
3.41
6.10
3.47
3 tháng
(2026-06-22) 		-0.49 -12.40% 2,816,400 9,300 0.0
3.41
6.10
3.47
6 tháng
(2026-03-23) 		-0.87 -19.92% 9,087,600 -4,400 -0.0
3.16
6.10
3.47
12 tháng
(2025-09-23) 		-2.82 -44.76% 27,360,200 -16,700 -0.1
3.16
6.41
3.47
24 tháng
(2024-09-30) 		-4.40 -55.85% 129,308,100 443,900 1.6
3.16
8.57
3.47
36 tháng
(2023-10-04) 		-2.10 -37.64% 262,049,200 639,535 3.4
2.99
9.92
3.47
60 tháng
(2021-10-14) 		-6.48 -65.07% 461,771,600 480,992 -1.2
2.67
13.76
3.47
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
4.22
 227,500 4.22 4.22 4.12 0 0 0.0
06/04/2023
4.22
 387,000 4.24 4.38 4.22 0 0 0.0
05/04/2023
4.22
 215,300 4.08 4.25 4.08 0 0 0.0
04/04/2023
4.14
 95,500 4.09 4.14 4.07 1,000 0 0.0
03/04/2023
4.07
 97,500 3.98 4.07 3.98 0 0 0
31/03/2023
3.96
 59,000 3.98 3.99 3.96 0 0 0
30/03/2023
3.98
 82,900 4.00 4.02 3.97 0 0 0
29/03/2023
3.97
 21,800 3.99 3.99 3.96 0 0 0
28/03/2023
3.99
 133,900 3.99 4.02 3.97 0 0 0
27/03/2023
3.98
 57,200 3.96 4.00 3.96 0 0 0
24/03/2023
3.99
 43,700 3.95 4.02 3.95 0 0 0
23/03/2023
3.96
 66,400 3.96 3.97 3.83 0 0 0
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
26/01/2023
2.67
 25,500 2.68 2.70 2.64 0 0 0
25/01/2023
2.67
 25,500 2.68 2.70 2.64 0 0 0
24/01/2023
2.67
 25,500 2.68 2.70 2.64 0 0 0
23/01/2023
2.67
 25,500 2.68 2.70 2.64 0 0 0
20/01/2023
2.67
 25,500 2.68 2.70 2.64 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 3.96 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 4.00 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 4.22 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 4.22 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 4.42 4.63 4.42 0 0 0.0
16/12/2022
4.42
 107,500 4.42 4.45 4.32 900 20 0.0
15/12/2022
4.42
 82,900 4.47 4.48 4.36 0 0 -0.0
14/12/2022
4.47
 44,900 4.48 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 4.33 4.45 4.15 0 0 -0.0
08/12/2022
4.33
 93,700 4.30 4.52 4.31 0 0 -0.0
07/12/2022
4.30
 188,300 4.61 4.61 4.30 0 0 -0.0
06/12/2022
4.61
 128,600 4.82 4.83 4.61 0 0 -0.0
05/12/2022
4.82
 404,700 4.75 4.90 4.61 0 5 -0.0
02/12/2022
4.75
 133,200 4.58 4.75 4.49 500 0 0.0
01/12/2022
4.58
 286,800 4.48 4.75 4.49 0 500 -0.0
30/11/2022
4.48
 144,700 4.49 4.50 4.32 0 1,000 -0.0
29/11/2022
4.49
 90,500 4.40 4.60 4.40 0 0 0.0
28/11/2022
4.40
 113,700 4.19 4.41 4.25 0 0 0.0
25/11/2022
4.19
 31,000 4.06 4.19 4.06 0 0 0.0
24/11/2022
4.06
 41,900 4.08 4.08 3.97 0 0 0.0
23/11/2022
4.08
 68,100 4.22 4.22 4.02 0 0 0.0
22/11/2022
4.22
 127,900 4.14 4.37 4.18 0 0 0.0
21/11/2022
4.14
 93,300 3.91 4.18 3.83 0 0 0.0
18/11/2022
3.91
 146,600 3.69 3.91 3.53 2,800 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |