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

2.90
-0.05
(-1.69%)
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)
04/01/2022
12.22
 776,500 11.91 12.66 11.91 11,600 8,200 0.1
31/12/2021
11.91
 1,595,000 12.32 12.32 11.74 500 16,000 -0.3
30/12/2021
12.35
 1,026,900 12.56 12.66 12.32 13,300 0 0.2
29/12/2021
12.56
 1,122,300 13.00 13.31 12.46 10,000 6,400 0.1
28/12/2021
12.97
 1,475,900 12.87 13.21 12.80 16,300 8,800 0.1
27/12/2021
12.77
 1,225,000 12.87 13.00 12.32 0 29,500 -0.5
24/12/2021
13.11
 1,215,900 13.69 13.69 12.94 6,000 24,600 -0.4
23/12/2021
13.65
 2,493,400 13.93 13.93 12.53 0 0 0
22/12/2021
13.18
 2,721,900 12.35 13.18 12.35 38,300 500 0.7
21/12/2021
12.32
 1,130,200 11.94 12.59 11.91 32,200 200 0.6
20/12/2021
12.15
 1,213,300 12.46 12.73 12.11 0 4,500 -0.1
17/12/2021
12.46
 1,271,800 13.14 13.14 12.42 100 33,400 -0.6
16/12/2021
12.83
 1,454,700 12.39 12.87 12.22 100 2,100 0.0
15/12/2021
12.49
 1,049,700 12.59 12.90 12.35 1,900 3,500 0.0
14/12/2021
12.35
 1,122,700 12.70 12.77 12.22 400 16,000 -0.3
13/12/2021
12.42
 1,381,200 11.84 12.42 11.77 37,500 400 0.7
10/12/2021
11.64
 560,500 11.84 11.88 11.60 3,500 1,500 0.0
09/12/2021
11.84
 609,600 11.43 11.84 11.36 7,600 400 0.1
08/12/2021
11.50
 477,400 11.64 11.91 11.50 200 400 0.0
07/12/2021
11.57
 636,900 11.12 11.60 11.02 5,700 4,200 0.0
06/12/2021
11.05
 604,700 11.50 11.50 11.05 5,000 100 0.1
03/12/2021
11.60
 813,500 12.32 12.32 11.50 1,400 4,100 0.0
02/12/2021
12.11
 917,600 11.74 12.25 11.53 4,200 19,200 -0.3
01/12/2021
11.74
 548,100 11.88 11.91 11.70 300 0 0.0
30/11/2021
12.05
 806,100 12.25 12.46 11.98 4,100 22,900 -0.3
29/11/2021
11.98
 818,800 10.95 12.25 10.95 0 0 0
26/11/2021
11.60
 1,083,900 11.64 11.74 10.95 0 31,200 -0.5
25/11/2021
11.40
 953,500 11.29 11.60 10.95 15,100 3,500 0.2
24/11/2021
10.95
 1,186,700 11.46 11.74 10.75 0 1,600 0.0
23/11/2021
11.43
 865,100 10.68 11.43 10.68 45,500 0 0.7
22/11/2021
11.46
 1,559,400 11.98 12.25 11.46 19,000 3,500 0.3
19/11/2021
12.32
 1,759,300 13.24 13.24 12.32 0 25,900 -0.5
18/11/2021
13.24
 1,480,000 12.87 13.31 12.53 2,800 16,600 -0.3
17/11/2021
12.87
 932,400 12.80 13.28 12.80 3,500 7,900 -0.1
16/11/2021
13.07
 1,491,400 13.42 13.48 12.73 15,000 16,600 0.0
15/11/2021
13.69
 2,181,600 13.48 14.24 13.21 18,800 31,900 -0.3
12/11/2021
13.52
 1,530,900 13.62 13.69 13.14 5,700 25,300 -0.4
11/11/2021
13.76
 1,971,500 13.35 14.17 13.28 1,300 86,000 -1.7
10/11/2021
13.31
 2,407,600 12.53 13.31 12.32 31,000 0 0.6
09/11/2021
12.46
 1,958,600 11.91 12.49 11.77 10,000 6,700 0.1
08/11/2021
11.91
 1,287,600 11.88 12.15 11.64 10,600 15,400 -0.1
05/11/2021
11.81
 1,787,800 12.05 12.18 11.64 0 0 0
04/11/2021
12.05
 1,503,200 11.19 12.11 11.19 0 0 0
03/11/2021
11.53
 2,491,800 13.00 13.07 11.53 0 0 0
02/11/2021
12.39
 2,496,300 11.77 12.39 11.60 13,800 19,700 -0.1
01/11/2021
11.60
 1,381,300 11.53 12.18 11.43 21,000 18,200 0.1
29/10/2021
11.64
 1,797,900 11.91 11.91 11.46 15,000 33,300 -0.3
28/10/2021
11.70
 1,546,300 11.64 12.25 11.40 3,900 35,800 -0.6
27/10/2021
11.77
 2,049,800 11.84 12.32 11.67 8,700 20,800 -0.2
26/10/2021
11.84
 1,370,300 11.50 11.98 11.43 30,700 38,100 -0.1
25/10/2021
11.81
 1,589,200 11.29 12.08 11.02 17,000 34,200 -0.3
22/10/2021: Cổ tức tiền mặt tỉ lệ: 10%
22/10/2021
11.29
 1,776,500 11.23 11.57 10.81 0 25,600 -0.4
21/10/2021
11.16
 2,665,700 10.83 11.41 10.64 6,500 0 0.1
20/10/2021
11.03
 2,455,800 10.90 11.25 10.64 26,700 8,000 0.3
19/10/2021
10.54
 3,554,800 9.87 10.54 9.71 16,300 46,200 -0.5
18/10/2021
9.87
 782,300 10.00 10.06 9.83 5,900 23,000 -0.3
15/10/2021
10.00
 1,290,600 10.32 10.32 9.87 1,900 34,400 -0.5
14/10/2021
9.96
 1,717,400 9.54 10.03 9.54 73,700 1,500 1.1
13/10/2021
9.54
 734,200 9.42 9.71 9.42 12,200 0 0.2
12/10/2021
9.42
 666,100 9.54 9.54 9.35 10,400 3,500 0.1
11/10/2021
9.45
 691,800 9.61 9.61 9.45 48,600 5,000 0.2
08/10/2021
9.48
 1,107,000 9.67 9.87 9.48 0 16,200 -0.2
07/10/2021
9.51
 781,300 9.67 9.67 9.42 7,800 7,700 0.0
06/10/2021
9.54
 967,100 9.19 9.64 9.19 23,500 900 0.3
05/10/2021
9.16
 520,700 9.16 9.22 9.06 0 2,300 0.0
04/10/2021
9.16
 910,800 9.06 9.19 8.90 17,300 13,400 0.1
01/10/2021
8.84
 670,500 8.96 9.16 8.84 4,700 0 0.1
30/09/2021
9.03
 456,900 9.16 9.35 9.00 0 17,700 -0.3
29/09/2021
9.16
 505,600 8.96 9.22 8.90 0 23,400 -0.3
28/09/2021
9.03
 1,188,300 8.61 9.09 8.58 30,400 400 0.4
27/09/2021
8.84
 1,403,800 9.45 9.54 8.84 2,100 53,600 -0.7
24/09/2021
9.48
 544,900 9.48 9.67 9.35 1,000 11,200 -0.1
23/09/2021
9.54
 1,747,900 10.42 10.42 9.54 300 25,900 -0.4
22/09/2021
9.87
 1,971,200 9.22 9.87 9.22 39,000 3,300 0.5
21/09/2021
9.22
 999,900 9.03 9.29 8.87 8,000 31,000 -0.3
20/09/2021
9.29
 885,000 9.51 9.67 9.13 1,100 23,900 -0.3
17/09/2021
9.38
 794,900 9.22 9.54 9.16 35,800 500 0.5
16/09/2021
9.19
 373,900 9.09 9.32 9.03 31,400 0 0.4
15/09/2021
9.16
 799,300 8.90 9.22 8.61 28,600 0 0.4
14/09/2021
8.90
 1,202,500 9.19 9.38 8.90 2,400 7,000 -0.1
13/09/2021
9.35
 772,000 9.54 9.74 9.29 0 21,900 -0.3
10/09/2021
9.67
 1,433,000 9.80 9.90 9.61 15,200 8,000 0.1
09/09/2021
9.64
 1,168,500 9.03 9.64 9.03 47,400 200 0.7
08/09/2021
9.03
 1,147,800 9.22 9.29 8.90 10,300 35,500 -0.4
07/09/2021
9.22
 1,842,700 9.80 9.96 9.13 5,000 31,000 -0.4
06/09/2021
9.80
 1,472,800 9.67 9.80 9.51 36,000 3,500 0.5
01/09/2021
9.19
 1,960,000 8.61 9.19 8.61 8,700 3,600 0.1
31/08/2021
8.61
 750,200 8.87 8.90 8.61 0 34,600 -0.5
30/08/2021
8.74
 933,000 8.35 8.74 8.25 100 34,100 -0.5
27/08/2021
8.19
 555,600 7.87 8.22 7.77 38,100 0 0.5
26/08/2021
7.93
 561,600 8.13 8.29 7.77 10,200 2,800 0.1
25/08/2021
8.00
 578,400 8.00 8.03 7.74 27,600 0 0.3
24/08/2021
7.96
 718,600 7.77 8.13 7.74 61,400 1,200 0.7
23/08/2021
8.13
 1,448,100 8.64 8.64 8.13 31,200 3,000 0.4
20/08/2021
8.71
 1,681,400 9.16 9.35 8.48 6,000 26,400 -0.3
19/08/2021
9.09
 685,100 9.00 9.16 8.77 24,000 0 0.3
18/08/2021
9.00
 628,100 8.90 9.16 8.48 23,900 0 0.3
17/08/2021
8.90
 884,500 9.13 9.19 8.87 7,700 16,700 -0.1
16/08/2021
9.22
 1,697,500 8.80 9.25 8.77 20,700 18,000 0.0
13/08/2021
8.71
 599,000 8.80 8.80 8.45 2,900 20,100 -0.2

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