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)
08/10/2020
5.72
 516,800 5.85 5.85 5.66 0 99,650 -0.8
07/10/2020
5.85
 456,760 5.85 5.91 5.84 100,510 0 0.9
06/10/2020
5.85
 235,330 5.88 5.90 5.82 500 70 0.0
05/10/2020
5.88
 592,340 5.68 5.91 5.68 0 0 0
02/10/2020
5.68
 672,890 5.73 5.77 5.33 31,750 100,460 -0.6
01/10/2020
5.73
 395,100 5.69 5.78 5.69 0 0 0
30/09/2020
5.69
 289,770 5.63 5.71 5.54 1,150 0 0.0
29/09/2020
5.63
 385,970 5.78 5.83 5.58 20 0 0.0
28/09/2020
5.78
 287,600 5.78 5.85 5.76 7,220 0 0.1
25/09/2020
5.78
 725,660 5.58 5.92 5.71 0 0 0
24/09/2020
5.58
 353,460 5.60 5.62 5.48 0 0 0
23/09/2020
5.60
 574,120 5.45 5.71 5.45 70 0 0.0
22/09/2020
5.45
 332,900 5.36 5.57 5.28 0 0 0
21/09/2020
5.36
 435,540 5.34 5.43 5.33 0 0 0
18/09/2020
5.34
 242,920 5.37 5.54 5.32 0 0 0
17/09/2020
5.37
 406,390 5.58 5.58 5.31 0 400 -0.0
16/09/2020
5.58
 603,030 5.24 5.58 5.25 0 0 0
15/09/2020
5.24
 602,990 5.15 5.37 5.16 0 0 0
14/09/2020
5.15
 213,840 5.08 5.16 5.08 0 0 0
11/09/2020
5.08
 191,870 5.08 5.14 5.05 0 0 0
10/09/2020
5.08
 172,030 5.03 5.17 5.04 0 0 0
09/09/2020
5.03
 147,970 5.09 5.09 4.98 0 0 0
08/09/2020
5.09
 266,420 4.98 5.14 4.98 0 0 0
07/09/2020
4.98
 273,300 5.03 5.07 4.97 0 0 0
04/09/2020
5.03
 217,670 5.03 5.10 4.97 0 44,000 -0.3
03/09/2020
5.03
 303,340 5.17 5.20 5.03 0 57,020 -0.4
01/09/2020
5.17
 261,100 5.14 5.22 5.11 0 200 -0.0
31/08/2020
5.14
 146,180 5.24 5.34 5.12 0 0 0
28/08/2020
5.24
 357,540 5.36 5.44 5.24 0 0 0
27/08/2020
5.36
 451,950 5.14 5.37 5.10 0 0 0
26/08/2020
5.14
 360,790 5.07 5.19 5.07 0 0 0
25/08/2020
5.07
 240,540 4.97 5.24 4.98 0 0 0
24/08/2020
4.97
 196,920 4.95 5.00 4.94 0 0 0
21/08/2020
4.95
 254,400 4.92 4.99 4.93 0 0 0
20/08/2020
4.92
 123,820 4.90 4.93 4.86 0 0 0
19/08/2020
4.90
 101,980 4.90 4.96 4.83 0 0 0
18/08/2020
4.90
 151,770 4.90 5.00 4.83 0 0 0
17/08/2020
4.90
 142,670 4.80 4.90 4.76 50 400 -0.0
14/08/2020
4.80
 270,270 4.99 5.03 4.80 0 250 -0.0
13/08/2020
4.99
 161,520 5.07 5.07 4.90 0 0 0
12/08/2020
5.07
 203,790 5.00 5.15 5.03 0 0 0
11/08/2020
5.00
 348,220 4.67 5.00 4.68 0 0 0
10/08/2020
4.67
 180,000 4.59 4.69 4.59 0 0 0
07/08/2020
4.59
 200,770 4.61 4.63 4.56 0 0 0
06/08/2020
4.61
 133,930 4.65 4.69 4.59 0 0 0
05/08/2020
4.65
 223,470 4.63 4.73 4.63 0 0 0
04/08/2020
4.63
 163,550 4.65 4.80 4.63 0 19,740 -0.1
03/08/2020
4.65
 137,560 4.49 4.66 4.46 0 0 0
31/07/2020
4.49
 125,620 4.56 4.67 4.42 0 0 0
30/07/2020
4.56
 62,130 4.49 4.69 4.49 0 0 0
29/07/2020
4.49
 340,250 4.72 4.75 4.39 0 0 0
28/07/2020
4.72
 357,710 4.56 4.72 4.36 520 0 0.0
27/07/2020
4.56
 249,980 4.90 4.90 4.56 10 0 0
24/07/2020
4.90
 366,790 5.27 5.29 4.90 0 0 0
23/07/2020
5.27
 198,080 5.34 5.41 5.11 0 0 0
22/07/2020
5.34
 257,310 5.45 5.51 5.31 0 0 0
21/07/2020
5.45
 155,670 5.54 5.54 5.44 0 0 0
20/07/2020
5.54
 261,730 5.41 5.56 5.40 0 0 0
17/07/2020
5.41
 361,730 5.54 5.61 5.41 0 0 0
16/07/2020
5.54
 220,780 5.63 5.63 5.48 0 0 0
15/07/2020
5.63
 264,720 5.71 5.71 5.61 0 0 0
14/07/2020
5.71
 276,330 5.64 5.71 5.52 0 17,580 -0.1
13/07/2020
5.64
 575,880 5.44 5.75 5.44 800 27,000 -0.2
10/07/2020
5.44
 309,900 5.34 5.44 5.26 0 0 0
09/07/2020
5.34
 365,500 5.16 5.44 5.03 0 4,840 -0.0
08/07/2020
5.16
 207,040 5.24 5.24 4.98 0 0 0
07/07/2020
5.24
 395,070 5.26 5.44 5.20 30,000 0 0.2
06/07/2020
5.26
 725,710 4.94 5.28 4.97 20 90 -0.0
03/07/2020
4.94
 867,560 4.62 4.94 4.62 0 257,560 -1.8
02/07/2020
4.62
 48,680 4.63 4.67 4.31 0 6,610 -0.0
01/07/2020
4.63
 76,160 4.57 4.67 4.49 0 0 0
30/06/2020
4.57
 48,140 4.62 4.69 4.49 0 36,510 -0.3
29/06/2020
4.62
 129,140 4.71 4.71 4.50 0 36,510 -0.3
26/06/2020
4.71
 108,200 4.69 4.75 4.67 0 36,510 -0.3
25/06/2020
4.69
 122,010 4.69 4.73 4.49 0 30,290 -0.2
24/06/2020
4.69
 306,290 4.70 4.78 4.69 0 61,720 -0.4
23/06/2020
4.70
 304,730 4.71 4.78 4.69 0 60,160 -0.4
22/06/2020
4.71
 224,310 4.80 4.86 4.69 0 59,010 -0.4
19/06/2020
4.80
 247,390 4.56 4.80 4.56 0 0 0
18/06/2020
4.56
 104,580 4.59 4.59 4.46 0 0 0
17/06/2020
4.59
 165,790 4.63 4.66 4.56 10 0 0
16/06/2020
4.63
 124,300 4.56 4.66 4.56 240 0 0.0
15/06/2020
4.56
 251,120 4.56 4.66 4.42 0 0 0
12/06/2020
4.56
 440,460 4.76 4.76 4.43 0 0 0
11/06/2020
4.76
 485,230 4.97 5.24 4.76 0 58,750 -0.4
10/06/2020
4.97
 381,720 4.83 4.99 4.78 0 53,900 -0.4
09/06/2020
4.83
 521,340 4.86 4.93 4.78 0 60,900 -0.4
08/06/2020
4.86
 216,680 4.83 4.97 4.83 4,530 40,680 -0.3
05/06/2020
4.83
 369,990 4.84 4.86 4.76 0 4,000 -0.0
04/06/2020
4.84
 139,600 4.84 4.89 4.83 1,000 2,000 -0.0
03/06/2020
4.84
 321,860 4.84 5.06 4.76 5,000 82,530 -0.6
02/06/2020
4.84
 373,380 5.17 5.17 4.84 0 27,410 -0.2
01/06/2020
5.17
 426,040 5.03 5.17 4.90 12,680 0 0.1
29/05/2020
5.03
 240,190 5.07 5.10 5.02 0 0 0
28/05/2020
5.07
 238,380 5.07 5.27 4.90 3,000 0 0.0
27/05/2020
5.07
 293,200 5.16 5.44 4.98 1,000 14,500 -0.1
26/05/2020
5.16
 590,570 4.83 5.16 4.76 30 0 0.0
25/05/2020
4.83
 242,880 4.78 4.83 4.71 0 2,000 -0.0
22/05/2020
4.78
 132,080 4.93 4.93 4.76 0 0 0
21/05/2020
4.93
 115,100 4.89 5.00 4.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |