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)
19/12/2019
4.90
 39,860 4.90 5.03 4.90 15,000 0 0.1
18/12/2019
4.90
 68,150 4.90 5.03 4.86 15,000 2,010 0.1
17/12/2019
4.90
 72,370 4.97 5.03 4.90 10,000 0 0.1
16/12/2019
4.97
 40,770 5.16 5.16 4.91 0 0 0
13/12/2019
5.16
 68,440 5.17 5.27 5.11 500 0 0.0
12/12/2019
5.17
 46,470 4.95 5.17 4.95 0 0 0
11/12/2019
4.95
 64,350 4.95 5.22 4.92 2,000 0 0.0
10/12/2019
4.95
 107,210 4.90 5.00 4.87 0 0 0
09/12/2019
4.90
 49,190 4.80 5.02 4.80 0 0 0
06/12/2019
4.80
 54,940 4.92 4.92 4.76 0 5,100 -0.0
05/12/2019
4.92
 36,070 4.97 4.97 4.70 0 0 0
04/12/2019
4.97
 39,890 4.99 5.03 4.78 0 4,600 -0.0
03/12/2019
4.99
 80,680 4.99 5.03 4.66 0 4,870 -0.0
02/12/2019
4.99
 188,270 5.36 5.36 4.99 0 3,930 -0.0
29/11/2019
5.36
 125,950 5.37 5.44 5.05 66,430 4,510 0.5
28/11/2019
5.37
 234,070 5.24 5.48 4.90 9,000 6,920 0.0
27/11/2019
5.24
 310,950 4.90 5.24 4.97 76,500 17,520 0.5
26/11/2019
4.90
 229,370 4.63 4.93 4.63 37,620 4,300 0.2
25/11/2019
4.63
 253,650 4.35 4.65 4.50 3,000 5,400 -0.0
22/11/2019
4.35
 175,840 4.16 4.39 4.13 3,240 250 0.0
21/11/2019
4.16
 68,530 4.14 4.22 4.12 1,610 11,560 -0.1
20/11/2019
4.14
 86,640 4.22 4.22 4.09 4,040 0 0.0
19/11/2019
4.22
 106,680 4.15 4.24 4.15 4,710 470 0.0
18/11/2019
4.15
 92,770 4.22 4.29 4.12 3,390 0 0.0
15/11/2019
4.22
 290,930 4.32 4.32 4.07 8,380 27,000 -0.1
14/11/2019
4.32
 120,570 4.44 4.54 4.29 820 2,060 -0.0
13/11/2019
4.44
 141,430 4.55 4.59 4.29 2,280 470 0.0
12/11/2019
4.55
 77,670 4.54 4.67 4.48 2,130 500 0.0
11/11/2019
4.54
 61,170 4.56 4.69 4.54 0 14,830 -0.1
08/11/2019
4.56
 60,870 4.69 4.81 4.56 90 3,300 -0.0
07/11/2019
4.69
 47,170 4.69 4.82 4.69 930 580 0.0
06/11/2019
4.69
 49,280 4.69 4.83 4.69 6,680 0 0.0
05/11/2019
4.69
 109,390 4.69 4.76 4.56 6,480 110 0.0
04/11/2019
4.69
 120,710 4.76 4.83 4.56 4,090 4,030 0.0
01/11/2019
4.76
 51,350 4.86 4.95 4.76 390 1,040 -0.0
31/10/2019
4.86
 117,370 5.08 5.14 4.84 360 8,200 -0.1
30/10/2019
5.08
 128,010 4.86 5.14 4.90 11,470 640 0.1
29/10/2019
4.86
 86,120 4.83 4.93 4.76 1,510 4,600 -0.0
28/10/2019
4.83
 55,480 4.89 4.89 4.79 0 4,690 -0.0
25/10/2019
4.89
 85,820 4.97 5.07 4.80 680 2,280 -0.0
24/10/2019
4.97
 84,900 4.90 5.10 4.90 0 0 0
23/10/2019
4.90
 173,490 4.73 5.02 4.73 16,100 0 0.1
22/10/2019
4.73
 127,150 4.42 4.73 4.29 4,910 0 0.0
21/10/2019: Cổ tức tiền mặt tỉ lệ: 5%
21/10/2019
4.42
 86,910 4.42 4.68 4.42 0 0 0
18/10/2019
4.42
 438,090 4.67 4.74 4.42 2,000 0 0.0
17/10/2019
4.67
 254,180 4.67 4.74 4.61 0 2,000 -0.0
16/10/2019
4.67
 281,750 5.00 5.00 4.67 0 0 0
15/10/2019
5.00
 155,320 5.20 5.24 4.84 100 8,970 -0.1
14/10/2019
5.20
 112,460 5.15 5.24 5.13 2,000 4,000 -0.0
11/10/2019
5.15
 223,610 5.12 5.31 5.12 0 2,030 -0.0
10/10/2019
5.12
 143,820 5.34 5.48 5.12 0 7,000 -0.1
09/10/2019
5.34
 200,600 5.55 5.55 5.34 9,000 0 0.1
08/10/2019
5.55
 201,060 5.31 5.59 5.31 6,000 0 0.1
07/10/2019
5.31
 235,900 5.05 5.41 5.19 7,000 0 0.1
04/10/2019
5.05
 604,890 5.08 5.43 4.73 220 36,330 -0.3
03/10/2019
5.08
 300,390 5.46 5.46 5.08 0 0 0
02/10/2019
5.46
 520,880 5.87 5.87 5.46 0 10,000 -0.1
01/10/2019
5.87
 1,047,540 6.32 6.41 5.87 0 60,840 -0.6
30/09/2019
6.32
 237,890 6.44 6.54 6.29 1,000 0 0.0
27/09/2019
6.44
 166,760 6.38 6.54 6.38 0 0 0
26/09/2019
6.38
 213,810 6.44 6.57 6.38 0 0 0
25/09/2019
6.44
 140,780 6.51 6.57 6.38 0 0 0
24/09/2019
6.51
 160,400 6.57 6.63 6.38 0 0 0
23/09/2019
6.57
 297,640 6.44 6.70 6.38 1,000 0 0.0
20/09/2019
6.44
 135,980 6.54 6.60 6.41 1,100 0 0.0
19/09/2019
6.54
 338,510 6.25 6.57 6.20 3,220 0 0.0
18/09/2019
6.25
 213,710 6.19 6.25 6.08 1,000 0 0.0
17/09/2019
6.19
 202,040 6.35 6.41 6.19 4,130 0 0.0
16/09/2019
6.35
 326,390 6.06 6.35 6.08 6,120 0 0.1
13/09/2019
6.06
 170,850 5.87 6.06 5.88 0 0 0
12/09/2019
5.87
 244,700 5.68 5.87 5.67 0 0 0
11/09/2019
5.68
 133,410 5.68 5.72 5.62 1,000 0 0.0
10/09/2019
5.68
 210,410 5.59 5.75 5.56 1,000 0 0.0
09/09/2019
5.59
 118,990 5.59 5.72 5.56 1,000 0 0.0
06/09/2019
5.59
 177,270 5.67 5.80 5.50 1,000 0 0.0
05/09/2019
5.67
 236,050 5.72 5.82 5.43 3,000 0 0.0
04/09/2019
5.72
 302,140 5.80 5.80 5.40 2,000 0 0.0
03/09/2019
5.80
 183,810 5.80 5.94 5.72 2,000 0 0.0
30/08/2019
5.80
 391,820 5.70 5.94 5.62 5,500 0 0.1
29/08/2019
5.70
 298,790 5.72 5.80 5.59 7,000 0 0.1
28/08/2019
5.72
 418,910 5.62 5.87 5.62 13,000 0 0.1
27/08/2019
5.62
 499,210 5.32 5.68 5.32 2,000 7,990 -0.1
26/08/2019
5.32
 330,780 5.12 5.36 5.08 6,000 40,000 -0.3
23/08/2019
5.12
 281,960 5.12 5.18 5.12 8,000 0 0.1
22/08/2019
5.12
 152,740 5.12 5.18 5.06 10,600 0 0.1
21/08/2019
5.12
 349,020 5.12 5.24 5.09 15,900 0 0.1
20/08/2019
5.12
 248,940 5.00 5.16 5.00 3,000 0 0.0
19/08/2019
5.00
 650,550 4.98 5.21 4.99 6,000 0 0.0
16/08/2019
4.98
 520,840 4.72 5.05 4.71 3,070 17,000 -0.1
15/08/2019
4.72
 150,210 4.73 4.73 4.55 0 3,000 -0.0
14/08/2019
4.73
 225,080 4.55 4.74 4.57 0 0 0
13/08/2019
4.55
 506,500 4.83 4.86 4.55 0 4,000 -0.0
12/08/2019
4.83
 347,040 4.83 4.95 4.82 0 3,000 -0.0
09/08/2019
4.83
 295,180 4.90 4.93 4.79 0 0 0
08/08/2019
4.90
 589,540 4.86 4.96 4.83 0 0 0
07/08/2019
4.86
 679,640 4.96 5.06 4.81 3,000 0 0.0
06/08/2019
4.96
 426,530 4.74 5.02 4.55 15,990 1,000 0.1
05/08/2019
4.74
 484,680 4.45 4.74 4.31 6,000 0 0.0
02/08/2019
4.45
 401,160 4.21 4.45 4.21 0 0 0
01/08/2019
4.21
 298,590 4.16 4.32 4.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |