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)
17/11/2022
3.69
 103,500 3.46 3.69 3.49 0 0 0.0
16/11/2022
3.46
 182,700 3.24 3.46 3.01 0 0 0.0
15/11/2022
3.24
 85,200 3.47 3.60 3.24 0 0 0.0
14/11/2022
3.47
 77,100 3.72 3.72 3.47 0 0 0.0
11/11/2022
3.72
 39,100 3.76 3.83 3.68 0 0 0.0
10/11/2022
3.76
 163,800 3.91 4.18 3.76 0 0 0.0
09/11/2022
3.91
 177,200 3.66 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 4.07 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 4.33 4.49 4.14 0 0 0.0
02/11/2022
4.33
 42,700 4.38 4.52 4.33 0 0 0.0
01/11/2022
4.38
 49,900 4.48 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 4.35 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 4.18 4.46 4.15 0 0 0
25/10/2022
4.18
 155,500 4.44 4.60 4.13 0 0 0
24/10/2022
4.44
 189,700 4.77 4.87 4.44 0 0 0
21/10/2022
4.77
 54,900 5.06 5.14 4.77 0 0 0
20/10/2022
5.06
 29,600 5.24 5.24 5.06 0 0 0
19/10/2022
5.24
 48,500 5.23 5.28 5.13 0 0 0
18/10/2022
5.23
 103,000 4.89 5.23 4.91 0 0 -0.0
17/10/2022
4.89
 44,000 4.87 4.97 4.87 0 0 -0.0
14/10/2022
4.87
 226,000 4.82 5.14 4.82 0 0 -0.0
13/10/2022
4.82
 54,600 4.75 4.87 4.71 0 100 -0.0
12/10/2022
4.75
 123,200 4.90 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 5.10 5.33 4.75 0 0 0.0
07/10/2022
5.10
 92,400 5.44 5.44 5.07 1,000 0 0.0
06/10/2022
5.44
 72,300 5.55 5.58 5.29 0 0 -0.0
05/10/2022
5.55
 119,200 5.40 5.57 5.40 0 0 -0.0
04/10/2022
5.40
 176,700 5.59 5.75 5.21 0 100 -0.0
03/10/2022
5.59
 102,100 6.00 6.00 5.59 0 100 -0.0
30/09/2022
6.00
 133,300 6.26 6.26 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 6.29 6.37 6.13 0 0 -0.0
27/09/2022
6.29
 53,400 6.26 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 6.49 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 6.52 6.63 6.44 0 0 -0.0
19/09/2022
6.52
 110,000 6.82 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 6.90 6.90 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 6.94 7.05 6.94 0 0 -0.0
09/09/2022
6.94
 79,100 7.05 7.06 6.85 0 0 -0.0
08/09/2022
7.05
 62,300 7.05 7.13 6.95 0 1,600 -0.0
07/09/2022
7.05
 63,500 7.19 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 7.31 7.32 7.21 0 0 -0.0
31/08/2022
7.31
 81,400 7.27 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 7.44 7.44 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 7.70 7.70 7.59 0 500 -0.0
24/08/2022
7.70
 157,800 7.59 7.70 7.54 0 0 0
23/08/2022
7.59
 115,600 7.29 7.65 7.13 0 0 0
22/08/2022
7.29
 194,400 7.52 7.52 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 7.64 8.01 7.63 0 0 0
16/08/2022
7.64
 116,600 7.74 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 7.70 7.82 7.51 0 3,000 -0.0
10/08/2022
7.70
 175,000 7.78 7.78 7.65 0 2,600 -0.0
09/08/2022
7.78
 160,600 7.70 7.82 7.67 0 2,200 -0.0
08/08/2022
7.70
 642,500 7.37 7.70 7.37 0 2,200 -0.0
05/08/2022
7.37
 124,600 7.36 7.40 7.28 0 2,400 -0.0
04/08/2022
7.36
 78,900 7.44 7.47 7.34 0 1,500 -0.0
03/08/2022
7.44
 125,100 7.44 7.50 7.36 0 2,200 -0.0
02/08/2022
7.44
 232,300 7.20 7.51 7.21 0 2,700 -0.0
01/08/2022
7.20
 94,700 7.11 7.21 7.11 0 400 -0.0
29/07/2022
7.11
 63,800 7.14 7.24 7.11 4,200 0 0.0
28/07/2022
7.14
 89,000 6.97 7.21 6.98 2,300 200 0.0
27/07/2022
6.97
 28,200 6.91 7.01 6.87 1,500 100 0.0
26/07/2022
6.91
 48,900 6.94 6.98 6.91 500 0 0.0
25/07/2022
6.94
 82,000 7.14 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 7.25 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 7.20 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 6.98 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 6.73 7.02 6.74 3,000 0 0.0
11/07/2022
6.73
 79,600 6.74 6.84 6.73 900 800 0.0
08/07/2022
6.74
 84,400 6.49 6.84 6.64 6,900 200 0.0
07/07/2022
6.49
 40,000 6.44 6.70 6.40 2,300 1,100 0.0
06/07/2022
6.44
 57,000 6.54 6.57 6.44 1,700 0 0.0
05/07/2022
6.54
 112,100 6.72 6.72 6.54 1,800 0 0.0
04/07/2022
6.72
 129,900 6.75 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 7.19 7.26 6.69 0 8,000 -0.1
29/06/2022
7.19
 95,400 7.19 7.19 6.95 0 2,800 -0.0

Chính sách bảo mật | Điều khoản sử dụng |