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)
14/04/2021
9.51
 693,500 9.54 9.54 9.06 14,700 11,000 0.1
13/04/2021
9.54
 733,400 9.90 10.00 9.48 12,400 6,500 0.1
12/04/2021
9.90
 635,000 9.90 10.00 9.61 5,700 16,000 -0.2
09/04/2021
9.90
 527,700 9.87 10.06 9.83 1,700 4,500 0.0
08/04/2021
9.87
 495,000 10.19 10.19 9.87 5,600 8,600 0.0
07/04/2021
10.19
 722,100 10.06 10.32 10.06 3,500 0 0.1
06/04/2021
10.06
 1,374,300 9.42 10.06 9.42 8,600 11,200 0.0
05/04/2021
9.42
 784,200 9.22 9.48 9.22 1,200 99,900 -1.4
02/04/2021
9.22
 515,700 9.16 9.45 9.16 300 143,200 -2.0
01/04/2021
9.16
 364,200 9.16 9.32 9.09 4,900 96,300 -1.3
31/03/2021
9.16
 710,600 8.93 9.42 8.32 11,800 5,200 0.1
30/03/2021
8.93
 413,700 9.16 9.29 8.93 2,200 12,900 -0.2
29/03/2021
9.16
 459,800 8.77 9.16 8.84 19,500 0 0.3
26/03/2021
8.77
 714,600 8.58 8.90 8.38 23,100 7,400 0.2
25/03/2021
8.58
 641,200 9.00 9.00 8.51 0 15,100 -0.2
24/03/2021
9.00
 1,217,500 9.42 9.42 8.77 400 35,300 -0.5
23/03/2021
9.42
 811,900 9.74 9.74 9.35 14,600 29,300 -0.2
22/03/2021
9.74
 520,700 9.80 9.87 9.61 3,200 6,700 -0.1
19/03/2021
9.80
 641,900 9.74 10.00 9.61 3,500 6,300 0.0
18/03/2021
9.74
 541,700 9.77 9.96 9.54 100 9,300 -0.1
17/03/2021
9.77
 523,100 9.48 9.87 9.35 10,400 4,000 0.1
16/03/2021
9.48
 591,700 9.58 9.61 9.16 6,900 100 0.1
15/03/2021
9.58
 617,800 9.25 9.67 9.25 17,400 22,200 -0.1
12/03/2021
9.25
 763,300 9.51 9.51 9.13 14,100 13,700 0.0
11/03/2021
9.51
 551,800 9.35 9.67 9.32 35,700 18,300 0.3
10/03/2021
9.35
 605,800 9.64 10.00 9.00 15,700 35,700 -0.3
09/03/2021
9.64
 1,361,700 9.03 9.64 8.90 115,200 200 1.7
08/03/2021
9.03
 1,550,800 8.45 9.03 8.45 103,700 27,000 1.0
05/03/2021
8.45
 737,900 8.45 8.48 8.09 52,300 67,800 -0.2
04/03/2021
8.45
 780,100 8.58 8.61 8.13 7,000 0 0.1
03/03/2021
8.58
 798,500 8.67 8.67 8.42 23,800 100 0.3
02/03/2021
8.67
 569,900 8.84 8.84 8.58 76,500 30,500 0.6
01/03/2021
8.84
 592,500 8.90 9.03 8.58 13,200 16,100 0.0
26/02/2021
8.90
 1,279,600 8.51 8.90 8.09 17,600 5,600 0.2
25/02/2021
8.51
 1,037,000 8.38 8.71 8.13 10,600 16,200 -0.1
24/02/2021
8.38
 895,500 8.51 9.00 8.19 20,600 29,100 -0.1
23/02/2021
8.51
 1,374,600 7.96 8.51 7.80 22,400 1,400 0.3
22/02/2021
7.96
 964,600 8.06 8.25 7.74 28,800 6,500 0.3
19/02/2021
8.06
 641,700 8.00 8.38 7.74 21,000 0 0.3
18/02/2021
8.00
 2,351,200 7.51 8.03 7.74 72,300 20,000 0.6
17/02/2021
7.51
 589,800 7.03 7.51 7.35 8,900 0 0.1
09/02/2021
7.03
 1,451,600 6.58 7.03 6.45 7,400 8,600 0.0
08/02/2021
6.58
 782,800 6.38 6.80 6.44 1,000 14,000 -0.1
05/02/2021
6.38
 438,500 6.44 6.64 6.29 12,700 4,200 0.1
04/02/2021
6.44
 407,200 6.45 6.58 6.36 8,500 5,900 0.0
03/02/2021
6.45
 590,400 6.19 6.61 6.18 18,900 26,200 -0.1
02/02/2021
6.19
 448,400 6.18 6.32 5.80 21,100 47,700 -0.2
01/02/2021
6.18
 450,800 6.64 6.96 6.18 3,200 24,200 -0.2
29/01/2021
6.64
 683,800 6.36 6.80 5.94 3,200 20,800 -0.2
28/01/2021
6.36
 953,000 6.84 6.84 6.36 13,600 9,700 0.0
27/01/2021
6.84
 761,700 6.90 7.16 6.45 21,500 27,900 -0.1
26/01/2021
6.90
 854,100 7.03 7.42 6.71 21,200 4,100 0.2
25/01/2021
7.03
 865,000 6.58 7.03 6.58 14,400 100 0.2
22/01/2021
6.58
 495,900 6.84 7.06 6.51 500 19,000 -0.2
21/01/2021
6.84
 515,900 6.42 6.84 6.38 5,800 1,500 0.0
20/01/2021
6.42
 1,178,500 6.74 6.74 6.27 0 13,000 -0.1
19/01/2021
6.74
 619,700 7.22 7.22 6.74 0 4,300 0.0
18/01/2021
7.22
 451,500 7.19 7.48 7.09 8,600 80,700 -0.8
15/01/2021
7.19
 859,600 6.74 7.19 6.90 47,200 0 0.5
14/01/2021
6.74
 704,700 6.64 6.84 6.45 3,600 0 0.0
13/01/2021
6.64
 838,100 6.58 6.87 6.58 14,800 0 0.2
12/01/2021
6.58
 459,100 6.61 6.61 6.44 9,800 20,800 -0.1
11/01/2021
6.61
 488,300 6.61 6.71 6.58 2,400 900 0.0
08/01/2021
6.61
 571,500 6.64 6.80 6.51 12,200 0 0.1
07/01/2021
6.64
 495,900 6.45 6.77 6.38 15,400 700 0.1
06/01/2021
6.45
 633,200 6.58 6.64 6.45 5,400 700 0.0
05/01/2021
6.58
 608,300 6.58 6.74 6.40 16,600 1,500 0.2
04/01/2021
6.58
 503,400 6.26 6.67 6.20 17,600 0 0.2
31/12/2020
6.26
 840,400 6.19 6.32 5.93 21,840 2,750 0.2
30/12/2020
6.19
 976,070 6.31 6.71 6.17 9,610 3,190 0.1
29/12/2020
6.31
 972,820 5.90 6.31 6.00 24,710 340 0.2
28/12/2020
5.90
 1,173,320 5.52 5.90 5.61 20,610 1,540 0.2
25/12/2020
5.52
 540,930 5.16 5.52 5.16 14,670 3,350 0.1
24/12/2020
5.16
 580,750 5.42 5.48 5.04 4,750 8,970 0.0
23/12/2020
5.42
 530,470 5.75 5.80 5.42 4,040 6,590 0.0
22/12/2020
5.75
 558,100 5.82 5.82 5.70 12,460 0 0.1
21/12/2020
5.82
 996,710 5.46 5.84 5.46 24,690 470 0.2
18/12/2020
5.46
 627,010 5.19 5.48 5.21 28,940 3,500 0.2
17/12/2020
5.19
 722,260 5.03 5.22 5.02 35,280 0 0.3
16/12/2020
5.03
 413,250 5.00 5.04 4.95 8,790 0 0.1
15/12/2020
5.00
 217,890 5.00 5.02 4.91 12,270 0 0.1
14/12/2020
5.00
 305,680 4.98 5.03 4.94 12,610 0 0.1
11/12/2020
4.98
 251,950 4.90 5.03 4.91 0 2,170 0.0
10/12/2020
4.90
 428,720 4.90 5.15 4.90 2,020 1,740 0.0
09/12/2020
4.90
 253,390 4.97 4.97 4.90 0 0 0
08/12/2020
4.97
 420,390 5.03 5.03 4.91 2,000 224,200 -1.7
07/12/2020
5.03
 401,450 4.96 5.09 4.97 7,390 0 0.1
04/12/2020
4.96
 409,410 4.84 4.97 4.82 0 4,100 0.0
03/12/2020
4.84
 223,510 4.84 4.93 4.80 0 1,130 0.0
02/12/2020
4.84
 268,090 4.86 4.97 4.81 1,710 3,640 0.0
01/12/2020
4.86
 282,650 4.97 4.97 4.83 4,300 1,730 0.0
30/11/2020
4.97
 70,180 5.02 5.03 4.93 1,130 0 0.0
27/11/2020
5.02
 157,040 4.96 5.16 4.97 4,170 0 0.0
26/11/2020
4.96
 336,870 4.96 5.00 4.90 520 1,370 0.0
25/11/2020
4.96
 185,230 5.02 5.03 4.93 80 11,250 -0.1
24/11/2020
5.02
 220,150 5.00 5.04 4.88 1,660 74,760 -0.6
23/11/2020
5.00
 454,660 4.94 5.03 4.96 4,160 0 0.0
20/11/2020
4.94
 136,880 4.97 5.00 4.92 0 1,460 0.0
19/11/2020
4.97
 192,690 4.85 5.00 4.82 4,070 820 0.0
18/11/2020
4.85
 186,390 4.87 4.89 4.84 7,640 0 0.1

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