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)
20/05/2020
4.89
 357,410 4.76 4.90 4.63 0 2,070 -0.0
19/05/2020
4.76
 359,650 4.88 5.10 4.68 0 54,150 -0.4
18/05/2020
4.88
 249,780 4.97 5.03 4.76 0 48,960 -0.3
15/05/2020
4.97
 102,380 5.02 5.16 4.97 0 0 0
14/05/2020
5.02
 138,150 5.16 5.24 5.01 190 0 0.0
13/05/2020
5.16
 185,720 5.04 5.24 4.98 2,000 16,570 -0.1
12/05/2020
5.04
 65,470 5.07 5.07 5.00 0 0 0
11/05/2020
5.07
 162,210 4.97 5.07 4.92 2,000 0 0.0
08/05/2020
4.97
 180,600 5.03 5.17 4.90 500 0 0.0
07/05/2020
5.03
 157,130 5.02 5.21 4.93 6,000 5,000 0.0
06/05/2020
5.02
 254,930 4.74 5.07 4.78 0 0 0
05/05/2020
4.74
 89,990 4.76 4.82 4.67 0 0 0
04/05/2020
4.76
 458,250 4.50 4.81 4.52 0 116,150 -0.8
29/04/2020
4.50
 161,870 4.20 4.50 4.49 0 0 0
28/04/2020
4.20
 200,640 4.09 4.20 4.11 0 0 0
27/04/2020
4.09
 266,200 4.09 4.21 4.01 0 0 0
24/04/2020
4.09
 415,120 4.05 4.20 3.98 0 0 0
23/04/2020
4.05
 517,900 4.01 4.27 3.98 0 0 0
22/04/2020
4.01
 400,510 3.93 4.08 3.82 0 0 0
21/04/2020
3.93
 474,840 4.05 4.05 3.84 0 0 0
20/04/2020
4.05
 611,300 3.81 4.07 3.81 0 0 0
17/04/2020
3.81
 401,960 4.05 4.21 3.81 0 0 0
16/04/2020
4.05
 524,990 3.97 4.22 3.97 0 0 0
15/04/2020
3.97
 404,660 3.71 3.97 3.72 0 0 0
14/04/2020
3.71
 91,840 3.67 3.78 3.62 0 0 0
13/04/2020
3.67
 227,580 3.67 3.78 3.54 5,970 0 0.0
10/04/2020
3.67
 143,530 3.78 3.78 3.61 0 0 0
09/04/2020
3.78
 245,320 3.64 3.85 3.61 0 0 0
08/04/2020
3.64
 288,490 3.40 3.64 3.41 1,070 2,000 -0.0
07/04/2020
3.40
 213,650 3.18 3.40 3.40 0 1,000 -0.0
06/04/2020
3.18
 23,240 2.98 3.18 3.18 0 0 0
03/04/2020
2.98
 159,290 2.79 2.98 2.93 0 4,000 -0.0
01/04/2020
2.79
 181,480 2.67 2.82 2.49 0 0 0
31/03/2020
2.67
 160,570 2.71 2.82 2.52 0 0 0
30/03/2020
2.71
 165,780 2.89 2.89 2.69 2,260 0 0.0
27/03/2020
2.89
 279,420 3.06 3.07 2.85 2,020 0 0.0
26/03/2020
3.06
 74,060 3.27 3.31 3.06 0 2,000 -0.0
25/03/2020
3.27
 31,770 3.20 3.33 3.20 0 0 0
24/03/2020
3.20
 123,660 3.22 3.22 3.00 2,000 0 0.0
23/03/2020
3.22
 85,810 3.46 3.46 3.22 220 0 0.0
20/03/2020
3.46
 23,650 3.46 3.55 3.42 0 0 0
19/03/2020
3.46
 73,640 3.53 3.53 3.40 0 140 -0.0
18/03/2020
3.53
 74,330 3.44 3.58 3.47 0 0 0
17/03/2020
3.44
 102,310 3.47 3.69 3.42 0 0 0
16/03/2020
3.47
 217,640 3.31 3.54 3.31 0 0 0
13/03/2020
3.31
 510,690 3.52 3.52 3.28 3,000 220 0.0
12/03/2020
3.52
 109,350 3.78 3.78 3.52 0 0 0
11/03/2020
3.78
 257,820 4.06 4.12 3.78 4,000 0 0.0
10/03/2020
4.06
 177,840 4.05 4.22 3.78 0 90 -0.0
09/03/2020
4.05
 141,410 4.35 4.35 4.05 0 0 0
06/03/2020
4.35
 179,870 4.29 4.50 4.24 0 0 0
05/03/2020
4.29
 223,730 4.13 4.41 4.08 0 2,000 -0.0
04/03/2020
4.13
 83,270 4.14 4.15 4.03 0 0 0
03/03/2020
4.14
 67,420 4.10 4.22 4.01 0 0 0
02/03/2020
4.10
 206,490 3.95 4.22 3.88 2,000 16,820 -0.1
28/02/2020
3.95
 117,560 4.04 4.04 3.78 7,000 0 0.0
27/02/2020
4.04
 65,340 3.97 4.07 3.95 0 0 0
26/02/2020
3.97
 142,430 4.07 4.07 3.95 0 0 0
25/02/2020
4.07
 110,110 4.00 4.07 3.88 0 0 0
24/02/2020
4.00
 334,550 4.30 4.30 4.00 0 0 0
21/02/2020
4.30
 136,210 4.45 4.67 4.27 0 24,030 -0.2
20/02/2020
4.45
 157,320 4.16 4.45 4.39 0 0 0
19/02/2020
4.16
 302,050 3.89 4.16 3.85 0 0 0
18/02/2020
3.89
 187,410 4.01 4.01 3.89 10,000 19,960 -0.1
17/02/2020
4.01
 225,930 4.04 4.04 3.91 10,000 4,010 0.0
14/02/2020
4.04
 82,440 4.04 4.04 3.95 0 6,000 -0.0
13/02/2020
4.04
 49,660 4.05 4.07 4.01 0 0 0
12/02/2020
4.05
 269,470 4.05 4.07 3.88 0 4,000 -0.0
11/02/2020
4.05
 134,460 4.08 4.18 3.98 0 2,000 -0.0
10/02/2020
4.08
 54,490 4.21 4.21 4.02 0 0 0
07/02/2020
4.21
 31,280 4.20 4.24 4.18 0 0 0
06/02/2020
4.20
 66,180 4.14 4.25 4.08 1,000 0 0.0
05/02/2020
4.14
 131,520 4.01 4.24 4.01 0 12,600 -0.1
04/02/2020
4.01
 135,250 4.18 4.42 4.01 0 0 0
03/02/2020
4.18
 125,040 4.49 4.49 4.18 0 0 0
31/01/2020
4.49
 144,430 4.76 4.76 4.43 0 0 0
30/01/2020
4.76
 38,300 4.83 4.84 4.63 0 0 0
22/01/2020
4.83
 69,040 4.83 4.86 4.69 0 4,000 -0.0
21/01/2020
4.83
 107,940 4.97 4.97 4.83 0 0 0
20/01/2020
4.97
 40,220 5.03 5.03 4.97 0 3,500 -0.0
17/01/2020
5.03
 86,780 4.92 5.03 4.90 0 12,800 -0.1
16/01/2020
4.92
 23,570 4.92 4.95 4.92 0 0 0
15/01/2020
4.92
 21,430 4.97 5.03 4.91 0 0 0
14/01/2020
4.97
 26,920 4.84 5.03 4.84 2,600 2,990 -0.0
13/01/2020
4.84
 100,610 4.99 5.07 4.84 0 8,010 -0.1
10/01/2020
4.99
 38,950 5.01 5.17 4.93 0 0 0
09/01/2020
5.01
 56,000 5.10 5.20 4.97 0 8,200 -0.1
08/01/2020
5.10
 95,610 5.25 5.25 4.89 0 3,690 -0.0
07/01/2020
5.25
 85,120 5.24 5.44 5.24 10,000 0 0.1
06/01/2020
5.24
 91,210 5.40 5.54 5.24 0 0 0
03/01/2020
5.40
 37,020 5.41 5.51 5.29 0 0 0
02/01/2020
5.41
 82,710 5.51 5.54 5.17 2,500 0 0.0
31/12/2019
5.51
 160,580 5.54 5.54 5.17 0 2,310 -0.0
30/12/2019
5.54
 171,800 5.54 5.68 5.44 71,910 0 0.6
27/12/2019
5.54
 89,750 5.24 5.58 5.44 12,740 0 0.1
26/12/2019
5.24
 389,090 4.90 5.24 5.01 1,330 0 0.0
25/12/2019
4.90
 99,160 4.92 5.02 4.86 0 0 0
24/12/2019
4.92
 35,260 4.87 5.00 4.83 0 1,140 -0.0
23/12/2019
4.87
 35,970 4.86 5.03 4.84 0 3,270 -0.0
20/12/2019
4.86
 58,360 4.90 5.01 4.81 450 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |