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)
28/06/2022
7.19
 127,900 7.05 7.19 6.91 1,100 6,400 -0.1
27/06/2022
7.05
 394,200 6.65 7.08 6.47 5,200 800 0.0
24/06/2022
6.65
 199,400 6.74 6.76 6.56 700 7,400 -0.1
23/06/2022
6.74
 275,900 6.30 6.74 6.26 0 17,100 -0.2
22/06/2022
6.30
 915,600 5.89 6.30 5.92 100 21,000 -0.2
21/06/2022
5.89
 676,000 5.51 5.89 5.13 8,000 1,700 0.1
20/06/2022
5.51
 204,500 5.92 5.92 5.51 200 3,500 0.0
17/06/2022
5.92
 218,100 6.11 6.11 5.74 400 7,700 -0.1
16/06/2022
6.11
 225,500 6.11 6.36 6.00 1,700 2,300 0.0
15/06/2022
6.11
 207,700 6.47 6.64 6.02 1,000 15,800 -0.1
14/06/2022
6.47
 156,000 6.56 6.56 6.22 1,800 9,100 -0.1
13/06/2022
6.56
 254,400 7.05 7.05 6.56 100 17,000 -0.2
10/06/2022
7.05
 91,000 7.05 7.05 6.95 3,800 0 0.0
09/06/2022
7.05
 123,300 7.02 7.12 6.98 7,700 0 0.1
08/06/2022
7.02
 271,800 6.84 7.02 6.80 12,100 0 0.1
07/06/2022
6.84
 128,800 6.91 6.95 6.77 1,200 6,500 -0.1
06/06/2022
6.91
 99,500 6.95 7.08 6.88 2,300 1,800 0.0
03/06/2022
6.95
 117,800 7.08 7.19 6.84 0 3,500 0.0
02/06/2022
7.08
 104,900 7.32 7.39 7.08 0 12,600 -0.1
01/06/2022
7.32
 174,700 7.46 7.49 7.15 0 10,400 -0.1
31/05/2022
7.46
 153,100 7.49 7.56 7.36 3,000 1,900 0.0
30/05/2022
7.49
 181,600 7.36 7.49 7.19 7,100 0 0.1
27/05/2022
7.36
 272,700 7.19 7.43 7.19 11,200 0 0.1
26/05/2022
7.19
 206,000 7.15 7.26 7.12 19,600 0 0.2
25/05/2022
7.15
 270,700 6.83 7.19 6.84 11,400 0 0.1
24/05/2022
6.83
 105,700 6.83 6.95 6.78 0 4,600 0.0
23/05/2022
6.83
 178,200 7.02 7.08 6.78 1,800 8,200 -0.1
20/05/2022
7.02
 231,700 6.95 7.12 6.84 1,200 6,600 -0.1
19/05/2022
6.95
 195,300 7.02 7.02 6.71 7,500 1,600 0.1
18/05/2022
7.02
 165,000 7.02 7.19 6.95 4,700 1,600 0.0
17/05/2022
7.02
 179,500 6.57 7.02 6.57 5,000 0 0.1
16/05/2022
6.57
 158,800 6.43 6.88 6.43 7,400 3,700 0.0
13/05/2022
6.43
 298,300 6.91 7.12 6.43 3,900 3,900 0.0
12/05/2022
6.91
 214,300 7.22 7.32 6.84 0 9,000 -0.1
11/05/2022
7.22
 347,900 6.78 7.22 6.84 6,900 200 0.1
10/05/2022
6.78
 214,500 7.22 7.22 6.72 6,500 1,200 0.1
09/05/2022
7.22
 206,900 7.73 7.73 7.22 800 5,000 0.0
06/05/2022
7.73
 178,800 8.04 8.04 7.60 1,700 4,100 0.0
05/05/2022
8.04
 88,400 8.15 8.21 7.94 0 10,500 -0.1
04/05/2022
8.15
 165,000 8.28 8.28 8.01 0 5,700 -0.1
29/04/2022
8.28
 220,700 8.25 8.35 8.08 10,200 200 0.1
28/04/2022
8.25
 172,800 8.25 8.42 8.15 0 7,600 -0.1
27/04/2022
8.25
 191,500 8.08 8.28 7.91 500 19,100 -0.2
26/04/2022
8.08
 318,000 7.60 8.08 7.26 30,000 0 0.3
25/04/2022
7.60
 274,800 7.94 8.25 7.53 4,400 4,100 0.0
22/04/2022
7.94
 429,900 7.84 8.32 7.84 9,000 300 0.1
21/04/2022
7.84
 564,400 8.35 8.35 7.77 39,100 0 0.5
20/04/2022
8.35
 374,900 8.97 9.03 8.35 20,800 0 0.3
19/04/2022
8.97
 329,200 9.24 9.48 8.97 300 100 0.0
18/04/2022
9.24
 647,500 9.89 9.89 9.21 500 2,600 0.0
15/04/2022
9.89
 193,500 10.16 10.20 9.72 2,200 0 0.0
14/04/2022
10.16
 174,900 10.30 10.47 9.58 0 6,000 -0.1
13/04/2022
10.30
 357,000 9.99 10.37 9.69 400 12,800 -0.2
12/04/2022
9.99
 414,700 10.51 10.51 9.96 600 40,100 -0.6
08/04/2022
10.51
 539,400 10.75 10.75 10.34 100 32,900 -0.5
07/04/2022
10.75
 310,000 10.92 10.95 10.68 0 28,800 -0.5
06/04/2022
10.92
 543,800 10.95 10.95 10.61 5,100 13,700 -0.1
05/04/2022
10.95
 434,700 10.85 11.09 10.75 10,500 0 0.2
04/04/2022
10.85
 325,500 10.88 11.02 10.78 2,500 100 0.0
01/04/2022
10.88
 331,700 10.78 10.95 10.61 3,800 3,400 0.0
31/03/2022
10.78
 564,300 10.99 11.12 10.71 0 49,000 -0.8
30/03/2022
10.99
 519,300 11.43 11.43 10.95 8,800 24,700 -0.3
29/03/2022
11.43
 568,600 11.12 11.43 11.12 19,100 0 0.3
28/03/2022
11.12
 520,000 11.46 11.46 10.99 7,700 17,600 -0.2
25/03/2022
11.46
 760,000 11.23 11.50 11.23 41,900 100 0.7
24/03/2022
11.23
 543,900 11.12 11.29 10.95 27,400 0 0.4
23/03/2022
11.12
 688,600 11.36 11.43 11.12 6,500 1,500 0.1
22/03/2022
11.36
 574,600 11.50 11.60 11.33 0 23,200 -0.4
21/03/2022
11.50
 1,197,700 11.26 11.57 11.33 11,400 1,300 0.2
18/03/2022
11.26
 569,200 10.95 11.26 10.95 30,100 0 0.5
17/03/2022
10.95
 439,100 10.95 11.12 10.92 0 4,700 -0.1
16/03/2022
10.95
 290,900 10.99 11.16 10.92 0 12,900 -0.2
15/03/2022
10.99
 367,000 10.68 10.99 10.51 21,300 1,700 0.3
14/03/2022
10.68
 701,900 10.88 10.88 10.37 3,400 12,400 -0.1
11/03/2022
10.88
 595,200 11.23 11.23 10.85 100 400 0.0
10/03/2022
11.23
 537,900 11.12 11.43 11.16 12,400 100 0.2
09/03/2022
11.12
 1,006,600 11.09 11.23 10.54 1,400 3,800 0.0
08/03/2022
11.09
 743,900 11.23 11.33 11.05 15,600 2,600 0.2
07/03/2022
11.23
 845,500 11.64 11.64 11.02 13,600 1,600 0.2
04/03/2022
11.64
 753,000 11.70 11.77 11.33 0 11,100 -0.2
03/03/2022
11.70
 1,246,500 11.36 11.84 11.57 0 34,700 -0.6
02/03/2022
11.36
 1,940,500 10.64 11.36 10.68 9,500 600 0.1
01/03/2022
10.64
 493,800 10.37 10.71 10.37 18,500 0 0.3
28/02/2022
10.37
 421,900 10.47 10.54 10.34 600 2,000 0.0
25/02/2022
10.47
 359,800 10.34 10.57 10.37 16,900 1,400 0.2
24/02/2022
10.34
 1,041,400 10.71 10.78 9.99 5,700 11,400 -0.1
23/02/2022
10.71
 454,400 10.64 10.81 10.54 18,200 0 0.3
22/02/2022
10.64
 409,000 10.95 10.95 10.47 2,000 10,600 -0.1
21/02/2022
10.95
 513,000 10.88 11.09 10.88 900 3,600 0.0
18/02/2022
10.88
 453,900 10.61 10.92 10.47 14,200 0 0.2
17/02/2022
10.61
 354,200 10.61 10.75 10.51 500 0 0.0
16/02/2022
10.61
 334,100 10.27 10.75 10.30 15,900 400 0.2
15/02/2022
10.27
 262,600 10.27 10.27 10.13 2,300 1,000 0.0
14/02/2022
10.27
 255,000 10.37 10.37 10.13 6,200 2,100 0.1
11/02/2022
10.37
 175,800 10.40 10.40 10.27 1,800 500 0.0
10/02/2022
10.40
 275,700 10.40 10.61 10.34 0 15,200 -0.2
09/02/2022
10.40
 305,000 10.23 10.51 9.92 4,700 2,400 0.0
08/02/2022
10.23
 313,200 10.03 10.54 10.06 10,000 6,300 0.1
07/02/2022
10.03
 197,000 9.38 10.03 9.58 19,500 4,000 0.2
28/01/2022
9.38
 500,400 9.72 9.92 9.07 800 8,200 -0.1

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