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)
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 9.19 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 8.74 8.90 8.61 0 34,600 -0.5
30/08/2021
8.74
 933,000 8.19 8.74 8.25 100 34,100 -0.5
27/08/2021
8.19
 555,600 7.93 8.22 7.77 38,100 0 0.5
26/08/2021
7.93
 561,600 8.00 8.29 7.77 10,200 2,800 0.1
25/08/2021
8.00
 578,400 7.96 8.03 7.74 27,600 0 0.3
24/08/2021
7.96
 718,600 8.13 8.13 7.74 61,400 1,200 0.7
23/08/2021
8.13
 1,448,100 8.71 8.71 8.13 31,200 3,000 0.4
20/08/2021
8.71
 1,681,400 9.09 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 9.22 9.22 8.87 7,700 16,700 -0.1
16/08/2021
9.22
 1,697,500 8.71 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
12/08/2021
8.80
 1,433,700 8.77 9.09 8.45 1,000 27,800 -0.4
11/08/2021
8.77
 1,936,900 8.19 8.77 8.45 7,400 12,100 -0.1
10/08/2021
8.19
 625,200 8.19 8.32 8.09 4,100 2,800 0.0
09/08/2021
8.19
 773,700 7.96 8.22 7.96 11,900 700 0.1
06/08/2021
7.96
 547,800 7.96 8.25 7.90 14,400 300 0.2
05/08/2021
7.96
 335,800 7.96 8.06 7.74 7,100 0 0.1
04/08/2021
7.96
 740,700 7.80 8.13 7.64 6,400 0 0.1
03/08/2021
7.80
 371,400 7.67 7.96 7.67 7,300 200 0.1
02/08/2021
7.67
 322,300 7.74 7.80 7.61 400 0 0.0
30/07/2021
7.74
 280,200 7.55 7.84 7.48 9,500 0 0.1
29/07/2021
7.55
 225,300 7.55 7.55 7.42 8,400 0 0.1
28/07/2021
7.55
 429,900 7.74 7.80 7.42 1,000 900 0.0
27/07/2021
7.74
 318,500 7.80 7.93 7.61 3,300 7,700 -0.1
26/07/2021
7.80
 335,200 7.64 7.87 7.42 3,400 0 0.0
23/07/2021
7.64
 517,100 7.80 8.00 7.64 1,300 11,400 -0.1
22/07/2021
7.80
 619,000 7.32 7.80 7.26 3,400 1,600 0.0
21/07/2021
7.32
 182,400 7.29 7.51 7.29 5,300 12,100 -0.1
20/07/2021
7.29
 306,000 6.96 7.29 7.03 3,400 11,300 -0.1
19/07/2021
6.96
 400,800 7.32 7.32 6.84 1,500 3,500 0.0
16/07/2021
7.32
 288,300 7.09 7.42 7.13 4,400 13,100 -0.1
15/07/2021
7.09
 160,900 6.90 7.09 6.84 11,600 200 0.1
14/07/2021
6.90
 154,800 6.96 7.09 6.87 3,200 10,800 -0.1
13/07/2021
6.96
 297,500 7.09 7.22 6.90 8,500 1,900 0.1
12/07/2021
7.09
 597,200 7.48 7.48 6.96 13,800 6,700 0.1
09/07/2021
7.48
 252,000 7.77 7.84 7.42 4,800 24,000 -0.2
08/07/2021
7.77
 230,100 7.74 7.93 7.67 200 16,700 -0.1
07/07/2021
7.74
 357,100 7.74 7.93 7.55 17,000 1,800 0.2
06/07/2021
7.74
 529,700 8.19 8.19 7.74 2,400 2,500 0.0
05/07/2021
8.19
 645,400 8.42 8.42 8.06 0 24,200 -0.2
02/07/2021
8.42
 309,200 8.58 8.58 8.38 0 0 0
01/07/2021
8.58
 368,900 8.51 8.64 8.38 5,700 1,400 0.1
30/06/2021
8.51
 311,900 8.54 8.71 8.48 300 3,600 0.0
29/06/2021
8.54
 154,000 8.48 8.71 8.48 2,900 1,400 0.0
28/06/2021
8.48
 340,300 8.42 8.64 8.38 21,200 0 0.3
25/06/2021
8.42
 467,500 8.51 8.54 8.35 900 5,100 -0.1
24/06/2021
8.51
 539,300 8.64 8.71 8.38 600 9,100 -0.1
23/06/2021
8.64
 424,600 8.74 8.80 8.58 1,500 200 0.0
22/06/2021
8.74
 590,000 9.00 9.09 8.58 4,400 14,500 -0.1
21/06/2021
9.00
 486,900 9.00 9.29 8.84 300 12,100 -0.2
18/06/2021
9.00
 797,600 9.00 9.35 9.00 0 46,300 -0.7
17/06/2021
9.00
 311,800 9.06 9.06 8.77 1,500 4,300 0.0
16/06/2021
9.06
 952,700 8.51 9.09 8.51 5,100 1,100 0.1
15/06/2021
8.51
 294,500 8.48 8.54 8.35 0 0 0
14/06/2021
8.48
 252,100 8.61 8.77 8.38 3,600 3,300 0.0
11/06/2021
8.61
 284,400 8.61 8.84 8.42 9,700 200 0.1
10/06/2021
8.61
 408,800 8.45 8.61 8.22 6,200 3,200 0.0
09/06/2021
8.45
 525,100 8.58 8.58 8.09 14,900 4,600 0.1
08/06/2021
8.58
 377,000 9.16 9.22 8.58 1,100 13,100 -0.2
07/06/2021
9.16
 924,600 8.77 9.38 8.96 3,000 25,200 -0.3
04/06/2021
8.77
 1,321,200 8.22 8.77 8.22 45,400 0 0.6
03/06/2021
8.22
 266,200 8.03 8.35 8.13 7,300 0 0.1
02/06/2021
8.03
 254,400 8.06 8.06 7.96 300 0 0.0
01/06/2021
8.06
 381,500 8.19 8.19 7.93 0 7,500 -0.1
31/05/2021
8.19
 299,400 8.25 8.25 8.00 100 11,700 -0.1
28/05/2021
8.25
 242,700 8.35 8.38 8.22 0 12,700 -0.2
27/05/2021
8.35
 288,700 8.48 8.61 8.25 0 2,900 0.0
26/05/2021
8.48
 619,600 8.29 8.51 8.19 100 11,500 -0.1
25/05/2021
8.29
 238,200 8.25 8.38 8.22 6,100 0 0.1
24/05/2021
8.25
 292,600 7.96 8.42 8.00 19,500 0 0.3
21/05/2021
7.96
 516,600 8.03 8.25 7.80 13,300 284,400 -3.4
20/05/2021
8.03
 357,500 8.16 8.19 8.00 0 9,700 -0.1
19/05/2021
8.16
 403,200 8.32 8.32 8.16 0 7,600 -0.1
18/05/2021
8.32
 241,800 8.54 8.54 8.25 0 16,500 -0.2
17/05/2021
8.54
 262,000 8.61 8.71 8.42 300 17,000 -0.2
14/05/2021
8.61
 616,100 8.35 8.71 8.29 2,300 4,400 0.0
13/05/2021
8.35
 268,600 8.35 8.54 8.29 9,200 0 0.1
12/05/2021
8.35
 284,300 8.19 8.38 8.09 21,700 0 0.3
11/05/2021
8.19
 571,200 8.25 8.48 8.06 11,800 4,900 0.1
10/05/2021
8.25
 522,900 8.19 8.51 8.00 100 10,300 -0.1
07/05/2021
8.19
 327,200 8.42 8.42 8.19 0 11,000 -0.1
06/05/2021
8.42
 255,800 8.45 8.61 8.38 1,600 0 0.0
05/05/2021
8.45
 360,300 8.32 8.58 8.29 13,300 1,000 0.2
04/05/2021
8.32
 230,100 8.38 8.38 8.03 0 19,000 -0.2
29/04/2021
8.38
 177,200 8.51 8.84 8.35 300 29,000 -0.4
28/04/2021
8.51
 282,700 8.35 8.84 8.35 0 5,200 -0.1
27/04/2021
8.35
 407,800 8.38 8.51 8.25 21,200 1,000 0.3
26/04/2021
8.38
 634,400 8.77 8.84 8.32 0 51,100 -0.7
23/04/2021
8.77
 536,900 8.22 8.77 7.93 28,100 300 0.3
22/04/2021
8.22
 991,300 8.74 8.77 8.19 10,400 32,300 -0.3
20/04/2021
8.74
 500,300 8.90 9.13 8.64 10,300 17,400 -0.1
19/04/2021
8.90
 671,000 8.87 9.00 8.45 10,300 600 0.1
16/04/2021
8.87
 716,000 9.19 9.25 8.64 14,000 7,000 0.1
15/04/2021
9.19
 946,200 9.51 9.54 9.03 5,900 14,300 -0.1

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