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)
31/07/2019
4.16
 753,400 4.47 4.47 4.16 0 0 0
30/07/2019
4.47
 459,620 4.46 4.55 4.36 0 0 0
29/07/2019
4.46
 315,570 4.36 4.54 4.36 5,000 31,000 -0.2
26/07/2019
4.36
 380,330 4.35 4.42 4.30 0 0 0
25/07/2019
4.35
 717,200 4.07 4.36 4.16 0 2,000 -0.0
24/07/2019
4.07
 315,360 4.13 4.19 3.86 17,000 1,000 0.1
23/07/2019
4.13
 300,800 4.17 4.26 4.08 7,000 10,000 -0.0
22/07/2019
4.17
 436,920 4.03 4.23 3.97 100 2,090 -0.0
19/07/2019
4.03
 550,250 3.78 4.03 3.79 9,000 0 0.1
18/07/2019
3.78
 314,710 3.67 3.78 3.68 0 0 0
17/07/2019
3.67
 386,530 3.61 3.78 3.60 0 0 0
16/07/2019
3.61
 195,900 3.66 3.66 3.59 0 0 0
15/07/2019
3.66
 146,830 3.64 3.70 3.61 0 0 0
12/07/2019
3.64
 208,260 3.75 3.75 3.63 0 17,000 -0.1
11/07/2019
3.75
 346,420 3.63 3.75 3.52 0 0 0
10/07/2019
3.63
 224,420 3.73 3.73 3.62 3,000 0 0.0
09/07/2019
3.73
 310,800 3.70 3.88 3.70 0 3,000 -0.0
08/07/2019
3.70
 596,820 3.46 3.70 3.41 0 3,000 -0.0
05/07/2019
3.46
 522,380 3.54 3.54 3.35 3,000 11,000 -0.0
04/07/2019
3.54
 1,155,790 3.76 3.84 3.54 0 4,140 -0.0
03/07/2019
3.76
 599,990 3.88 3.92 3.71 0 0 0
02/07/2019
3.88
 250,950 3.79 3.92 3.76 1,000 0 0.0
01/07/2019
3.79
 391,390 3.82 3.92 3.73 0 2,000 -0.0
28/06/2019
3.82
 587,640 3.88 4.01 3.79 0 0 0
27/06/2019: Cổ tức tiền mặt tỉ lệ: 2%
27/06/2019
3.88
 389,580 3.69 3.94 3.70 1,000 5,000 -0.0
26/06/2019
3.69
 702,240 3.45 3.69 3.40 1,000 2,000 -0.0
25/06/2019
3.45
 970,210 3.52 3.52 3.42 10,000 1,000 0.1
24/06/2019
3.52
 618,870 3.33 3.54 3.36 11,000 2,000 0.1
21/06/2019
3.33
 1,100,220 3.11 3.33 3.18 11,040 11,000 0.0
20/06/2019
3.11
 1,023,580 3.00 3.21 2.97 3,000 0 0.0
19/06/2019
3.00
 171,860 2.99 3.02 2.94 0 4,000 -0.0
18/06/2019
2.99
 669,670 3.05 3.11 2.94 1,000 42,770 -0.2
17/06/2019
3.05
 925,740 2.91 3.11 3.01 1,000 2,000 -0.0
14/06/2019
2.91
 186,820 2.93 2.93 2.87 1,000 2,000 -0.0
13/06/2019
2.93
 406,970 2.96 3.02 2.92 0 0 0
12/06/2019
2.96
 628,800 2.94 3.05 2.91 0 2,000 -0.0
11/06/2019
2.94
 982,640 2.75 2.94 2.88 290 4,000 -0.0
10/06/2019
2.75
 364,480 2.58 2.75 2.72 1,100 1,000 0.0
07/06/2019
2.58
 229,720 2.59 2.61 2.54 0 0 0
06/06/2019
2.59
 292,950 2.59 2.69 2.58 0 0 0
05/06/2019
2.59
 216,300 2.58 2.73 2.54 0 0 0
04/06/2019
2.58
 383,160 2.60 2.63 2.47 0 0 0
03/06/2019
2.60
 559,670 2.75 2.75 2.58 1,000 5,000 -0.0
31/05/2019
2.75
 407,330 2.74 2.84 2.71 1,000 0 0.0
30/05/2019
2.74
 575,510 2.66 2.85 2.72 2,020 5,000 -0.0
29/05/2019
2.66
 187,170 2.49 2.66 2.44 0 0 0
28/05/2019
2.49
 35,190 2.49 2.50 2.47 0 0 0
27/05/2019
2.49
 205,820 2.52 2.52 2.44 0 0 0
24/05/2019
2.52
 114,580 2.47 2.52 2.44 0 0 0
23/05/2019
2.47
 160,460 2.47 2.50 2.41 0 0 0
22/05/2019
2.47
 324,480 2.45 2.50 2.44 0 0 0
21/05/2019
2.45
 204,850 2.47 2.54 2.44 1,000 0 0.0
20/05/2019
2.47
 432,560 2.52 2.55 2.46 0 0 0
17/05/2019
2.52
 115,520 2.54 2.59 2.52 0 8,000 -0.0
16/05/2019
2.54
 303,670 2.54 2.63 2.54 0 0 0
15/05/2019
2.54
 187,730 2.48 2.58 2.47 0 1,000 -0.0
14/05/2019
2.48
 224,610 2.43 2.51 2.40 0 0 0
13/05/2019
2.43
 209,340 2.48 2.55 2.43 1,000 0 0.0
10/05/2019
2.48
 311,370 2.53 2.57 2.44 0 1,000 -0.0
09/05/2019
2.53
 177,560 2.63 2.63 2.50 0 0 0
08/05/2019
2.63
 201,700 2.54 2.63 2.51 0 0 0
07/05/2019
2.54
 256,280 2.56 2.63 2.52 0 100 -0.0
06/05/2019
2.56
 260,110 2.68 2.69 2.50 0 0 0
03/05/2019
2.68
 388,140 2.56 2.71 2.57 2,100 8,000 -0.0
02/05/2019
2.56
 273,990 2.41 2.57 2.44 2,000 1,000 0.0
26/04/2019
2.41
 297,840 2.39 2.52 2.39 2,000 2,010 -0.0
25/04/2019
2.39
 294,950 2.38 2.50 2.36 0 39,030 -0.2
24/04/2019
2.38
 134,640 2.32 2.40 2.32 0 0 0
23/04/2019
2.32
 114,920 2.38 2.38 2.31 0 0 0
22/04/2019
2.38
 121,960 2.44 2.47 2.36 10,640 0 0.0
19/04/2019
2.44
 306,930 2.30 2.44 2.26 0 0 0
18/04/2019
2.30
 609,000 2.47 2.47 2.30 2,000 0 0.0
17/04/2019
2.47
 248,230 2.50 2.50 2.39 1,000 0 0.0
16/04/2019
2.50
 475,940 2.40 2.57 2.35 11,000 40,800 -0.1
12/04/2019
2.40
 860,640 2.27 2.42 2.27 5,200 95,290 -0.4
11/04/2019
2.27
 660,780 2.13 2.27 2.06 0 1,000 -0.0
10/04/2019
2.13
 42,300 2.13 2.17 2.12 0 0 0
09/04/2019
2.13
 178,430 2.17 2.20 2.11 0 0 0
08/04/2019
2.17
 200,320 2.07 2.18 2.07 100 6,000 -0.0
05/04/2019
2.07
 70,340 2.03 2.14 2.02 1,000 1,000 -0
04/04/2019
2.03
 32,530 2.07 2.08 2.03 0 0 0
03/04/2019
2.07
 54,750 1.98 2.11 1.98 0 0 0
02/04/2019
1.98
 49,540 2.00 2.02 1.98 0 0 0
01/04/2019
2.00
 15,330 1.98 2.02 1.99 0 0 0
29/03/2019
1.98
 32,630 1.98 2.06 1.96 0 0 0
28/03/2019
1.98
 18,810 1.97 2.01 1.95 0 0 0
27/03/2019
1.97
 54,230 1.98 2.02 1.97 0 0 0
26/03/2019
1.98
 79,600 1.95 2.00 1.94 174,290 0 0.5
25/03/2019
1.95
 62,410 1.99 1.99 1.91 0 0 0
22/03/2019
1.99
 78,750 1.99 2.02 1.95 0 0 0
21/03/2019
1.99
 171,080 2.06 2.06 1.99 6,000 0 0.0
20/03/2019
2.06
 51,890 2.06 2.07 2.02 0 0 0
19/03/2019
2.06
 248,560 2.08 2.09 2.04 0 0 0
18/03/2019
2.08
 64,280 2.11 2.11 2.08 0 0 0
15/03/2019
2.11
 44,280 2.14 2.16 2.08 0 0 0
14/03/2019
2.14
 407,100 2.06 2.17 2.10 0 7,000 -0.0
13/03/2019
2.06
 87,410 2.09 2.14 2.06 0 0 0
12/03/2019
2.09
 146,850 2.02 2.11 2.02 0 0 0
11/03/2019
2.02
 133,460 2.04 2.06 1.98 0 0 0
08/03/2019
2.04
 106,890 2.09 2.09 2.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |