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

2.95
0
(0%)
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)
25/10/2022
4.18
 155,500 4.19 4.60 4.13 0 0 0
24/10/2022
4.44
 189,700 4.83 4.87 4.44 0 0 0
21/10/2022
4.77
 54,900 5.14 5.14 4.77 0 0 0
20/10/2022
5.06
 29,600 5.22 5.22 5.06 0 0 0
19/10/2022
5.24
 48,500 5.28 5.28 5.13 0 0 0
18/10/2022
5.23
 103,000 4.91 5.23 4.91 0 0 0.0
17/10/2022
4.89
 44,000 4.88 4.97 4.87 0 0 0.0
14/10/2022
4.87
 226,000 4.90 5.14 4.82 0 0 0.0
13/10/2022
4.82
 54,600 4.71 4.87 4.71 0 100 0.0
12/10/2022
4.75
 123,200 4.89 4.98 4.62 0 100 0.0
11/10/2022
4.90
 34,400 5.27 5.27 4.90 0 0 0.0
10/10/2022
5.27
 229,200 4.77 5.33 4.75 0 0 0.0
07/10/2022
5.10
 92,400 5.43 5.43 5.07 1,000 0 0.0
06/10/2022
5.44
 72,300 5.58 5.58 5.29 0 0 0.0
05/10/2022
5.55
 119,200 5.46 5.57 5.40 0 0 0.0
04/10/2022
5.40
 176,700 5.57 5.75 5.21 0 100 0.0
03/10/2022
5.59
 102,100 5.98 5.98 5.59 0 100 0.0
30/09/2022
6.00
 133,300 6.25 6.25 5.82 0 0 0.0
29/09/2022
6.26
 83,500 6.26 6.36 5.83 0 0 0.0
28/09/2022
6.26
 57,400 6.37 6.37 6.13 0 0 0.0
27/09/2022
6.29
 53,400 6.49 6.49 6.25 0 0 0.0
26/09/2022
6.26
 111,800 6.51 6.55 6.19 0 0 0.0
23/09/2022
6.51
 44,400 6.50 6.59 6.49 0 40 0.0
22/09/2022
6.50
 20,300 6.41 6.59 6.41 0 0 0.0
21/09/2022
6.49
 21,900 6.52 6.52 6.44 0 0 0.0
20/09/2022
6.52
 32,400 6.53 6.63 6.44 0 0 0.0
19/09/2022
6.52
 110,000 6.90 6.90 6.36 0 0 0.0
16/09/2022
6.82
 34,700 6.98 6.98 6.82 0 300 0.0
15/09/2022
6.98
 61,100 6.78 7.24 6.78 300 0 0.0
14/09/2022
6.78
 80,100 6.82 6.85 6.76 0 0 0.0
13/09/2022
6.90
 47,400 6.95 6.98 6.90 0 0 0.0
12/09/2022
6.95
 70,200 6.95 7.05 6.94 0 0 0.0
09/09/2022
6.94
 79,100 6.95 7.06 6.85 0 0 0.0
08/09/2022
7.05
 62,300 7.00 7.13 6.95 0 1,600 0.0
07/09/2022
7.05
 63,500 7.13 7.23 7.05 0 0 0.0
06/09/2022
7.19
 163,200 7.21 7.34 7.13 0 0 0.0
05/09/2022
7.21
 61,900 7.32 7.32 7.21 0 0 0.0
31/08/2022
7.31
 81,400 7.36 7.36 7.17 0 0 0.0
30/08/2022
7.27
 87,500 7.28 7.43 7.27 0 0 0.0
29/08/2022
7.28
 127,700 7.37 7.41 7.13 0 600 0.0
26/08/2022
7.44
 140,600 7.67 7.70 7.44 100 0 0.0
25/08/2022
7.67
 126,100 7.67 7.70 7.59 0 500 0.0
24/08/2022
7.70
 157,800 7.61 7.70 7.54 0 0 0
23/08/2022
7.59
 115,600 7.28 7.65 7.13 0 0 0
22/08/2022
7.29
 194,400 7.50 7.51 7.29 0 0 0
19/08/2022
7.52
 81,000 7.60 7.66 7.52 0 0 0
18/08/2022
7.60
 120,000 7.70 7.74 7.60 0 0 0
17/08/2022
7.70
 290,300 7.67 8.01 7.63 0 0 0
16/08/2022
7.64
 116,600 7.70 7.74 7.64 3,200 3,200 0
15/08/2022
7.74
 186,900 7.67 7.74 7.56 0 3,000 0.0
12/08/2022
7.67
 113,800 7.67 7.67 7.51 0 3,100 0.0
11/08/2022
7.67
 331,900 7.74 7.82 7.51 0 3,000 0.0
10/08/2022
7.70
 175,000 7.67 7.78 7.65 0 2,600 0.0
09/08/2022
7.78
 160,600 7.67 7.82 7.67 0 2,200 0.0
08/08/2022
7.70
 642,500 7.38 7.70 7.37 0 2,200 0.0
05/08/2022
7.37
 124,600 7.29 7.40 7.28 0 2,400 0.0
04/08/2022
7.36
 78,900 7.47 7.47 7.34 0 1,500 0.0
03/08/2022
7.44
 125,100 7.47 7.50 7.36 0 2,200 0.0
02/08/2022
7.44
 232,300 7.23 7.51 7.21 0 2,700 0.0
01/08/2022
7.20
 94,700 7.13 7.21 7.11 0 400 0.0
29/07/2022
7.11
 63,800 7.23 7.24 7.11 4,200 0 0.0
28/07/2022
7.14
 89,000 6.98 7.21 6.98 2,300 200 0.0
27/07/2022
6.97
 28,200 7.01 7.01 6.87 1,500 100 0.0
26/07/2022
6.91
 48,900 6.91 6.98 6.91 500 0 0.0
25/07/2022
6.94
 82,000 7.20 7.20 6.91 2,000 2,200 0.0
22/07/2022
7.14
 65,500 7.21 7.21 7.14 0 17,100 0.0
21/07/2022
7.21
 45,800 7.26 7.28 7.19 1,600 100 0.0
20/07/2022
7.25
 133,600 7.21 7.29 7.21 2,200 0 0.0
19/07/2022
7.21
 56,500 7.23 7.25 7.14 200 2,100 0.0
18/07/2022
7.23
 85,400 7.21 7.27 7.15 900 1,900 0.0
15/07/2022
7.20
 102,800 7.12 7.50 7.12 100 800 0.0
14/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
14/07/2022
7.12
 59,300 7.13 7.16 7.10 2,000 300 0.0
13/07/2022
6.98
 171,200 6.98 7.12 6.91 1,600 200 0.0
12/07/2022
6.98
 122,400 6.74 7.02 6.74 3,000 0 0.0
11/07/2022
6.73
 79,600 6.84 6.84 6.73 900 800 0.0
08/07/2022
6.74
 84,400 6.64 6.84 6.64 6,900 200 0.0
07/07/2022
6.49
 40,000 6.45 6.70 6.40 2,300 1,100 0.0
06/07/2022
6.44
 57,000 6.50 6.57 6.44 1,700 0 0.0
05/07/2022
6.54
 112,100 6.71 6.71 6.54 1,800 0 0.0
04/07/2022
6.72
 129,900 6.74 6.84 6.61 2,100 0 0.0
01/07/2022
6.75
 68,300 6.88 6.88 6.57 0 4,900 0.0
30/06/2022
6.88
 240,500 6.98 7.26 6.69 0 8,000 -0.1
29/06/2022
7.19
 95,400 6.95 7.19 6.95 0 2,800 0.0
28/06/2022
7.19
 127,900 7.08 7.19 6.91 1,100 6,400 -0.1
27/06/2022
7.05
 394,200 6.63 7.08 6.47 5,200 800 0.0
24/06/2022
6.65
 199,400 6.67 6.76 6.56 700 7,400 -0.1
23/06/2022
6.74
 275,900 6.50 6.74 6.26 0 17,100 -0.2
22/06/2022
6.30
 915,600 6.16 6.30 5.92 100 21,000 -0.2
21/06/2022
5.89
 676,000 5.13 5.89 5.13 8,000 1,700 0.1
20/06/2022
5.51
 204,500 5.69 5.82 5.51 200 3,500 0.0
17/06/2022
5.92
 218,100 6.09 6.11 5.74 400 7,700 -0.1
16/06/2022
6.11
 225,500 6.00 6.36 6.00 1,700 2,300 0.0
15/06/2022
6.11
 207,700 6.64 6.64 6.02 1,000 15,800 -0.1
14/06/2022
6.47
 156,000 6.23 6.56 6.22 1,800 9,100 -0.1
13/06/2022
6.56
 254,400 6.88 6.88 6.56 100 17,000 -0.2
10/06/2022
7.05
 91,000 7.02 7.05 6.95 3,800 0 0.0
09/06/2022
7.05
 123,300 6.98 7.12 6.98 7,700 0 0.1
08/06/2022
7.02
 271,800 6.88 7.02 6.80 12,100 0 0.1
07/06/2022
6.84
 128,800 6.88 6.95 6.77 1,200 6,500 -0.1
06/06/2022
6.91
 99,500 7.08 7.08 6.88 2,300 1,800 0.0

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