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)
07/03/2019
2.09
 147,390 2.14 2.16 2.08 1,000 0 0.0
06/03/2019
2.14
 162,030 2.09 2.19 2.11 0 1,000 -0.0
05/03/2019
2.09
 336,080 2.00 2.14 1.96 1,000 0 0.0
04/03/2019
2.00
 76,310 1.98 2.00 1.95 0 0 0
01/03/2019
1.98
 57,370 1.98 2.00 1.92 0 100 -0.0
28/02/2019
1.98
 17,690 1.95 2.00 1.92 0 0 0
27/02/2019
1.95
 40,900 1.97 1.98 1.95 0 0 0
26/02/2019
1.97
 67,240 1.98 2.02 1.95 26,620 0 0.1
25/02/2019
1.98
 790 1.94 1.98 1.98 0 0 0
22/02/2019
1.94
 34,570 1.95 1.98 1.94 0 0 0
21/02/2019
1.95
 34,810 1.98 2.01 1.95 0 0 0
20/02/2019
1.98
 23,110 1.97 2.00 1.95 0 0 0
19/02/2019
1.97
 40,170 2.02 2.02 1.97 0 0 0
18/02/2019
2.02
 68,340 2.01 2.02 1.98 1,000 0 0.0
15/02/2019
2.01
 77,410 2.00 2.02 1.98 0 0 0
14/02/2019
2.00
 59,550 2.02 2.03 1.98 0 0 0
13/02/2019
2.02
 74,090 1.98 2.02 1.98 0 0 0
12/02/2019
1.98
 91,920 2.01 2.02 1.96 0 0 0
11/02/2019
2.01
 35,320 2.00 2.03 1.97 3,000 0 0.0
01/02/2019
2.00
 23,200 1.95 2.02 1.96 0 0 0
31/01/2019
1.95
 106,980 1.94 2.07 1.95 0 0 0
30/01/2019
1.94
 113,020 1.92 1.95 1.89 0 0 0
29/01/2019
1.92
 32,340 1.92 1.95 1.87 0 0 0
28/01/2019
1.92
 58,130 1.98 1.98 1.92 0 0 0
25/01/2019
1.98
 13,160 1.98 2.01 1.93 0 0 0
24/01/2019
1.98
 16,180 2.01 2.02 1.96 0 0 0
23/01/2019
2.01
 91,540 2.00 2.02 1.97 0 0 0
22/01/2019
2.00
 211,200 1.95 2.05 1.94 0 0 0
21/01/2019
1.95
 59,850 1.95 1.95 1.92 0 0 0
18/01/2019
1.95
 90,310 1.95 1.95 1.91 0 0 0
17/01/2019
1.95
 54,330 1.92 1.95 1.86 0 10,000 -0.0
16/01/2019
1.92
 85,080 1.95 1.98 1.92 0 0 0
15/01/2019
1.95
 316,870 1.86 1.97 1.83 0 0 0
14/01/2019
1.86
 56,080 1.80 1.86 1.80 0 0 0
11/01/2019
1.80
 67,490 1.77 1.82 1.77 0 4,860 -0.0
10/01/2019
1.77
 78,470 1.73 1.80 1.73 0 35,000 -0.1
09/01/2019
1.73
 74,690 1.77 1.83 1.72 0 5,030 -0.0
08/01/2019
1.77
 97,010 1.77 1.79 1.67 0 110 -0.0
07/01/2019
1.77
 62,920 1.73 1.81 1.73 0 0 0
04/01/2019
1.73
 95,620 1.73 1.78 1.71 0 5,000 -0.0
03/01/2019
1.73
 348,870 1.86 1.86 1.73 0 39,000 -0.1
02/01/2019
1.86
 8,470 1.83 1.87 1.82 0 0 0
28/12/2018
1.83
 57,610 1.84 1.88 1.83 0 0 0
27/12/2018
1.84
 26,210 1.84 1.88 1.83 0 1,000 -0.0
26/12/2018
1.84
 22,380 1.86 1.87 1.84 0 0 0
25/12/2018
1.86
 58,180 1.91 1.91 1.83 0 5,000 -0.0
24/12/2018
1.91
 16,610 1.91 1.93 1.88 0 0 0
21/12/2018
1.91
 171,480 1.89 1.92 1.88 0 0 0
20/12/2018
1.89
 115,890 1.92 1.92 1.87 0 0 0
19/12/2018
1.92
 76,130 1.92 1.93 1.89 0 0 0
18/12/2018
1.92
 70,200 1.91 1.94 1.88 0 0 0
17/12/2018
1.91
 62,580 1.94 1.95 1.90 0 138,800 -0.5
14/12/2018
1.94
 56,260 1.93 1.95 1.91 0 0 0
13/12/2018
1.93
 356,080 1.97 1.98 1.93 0 6,300 -0.0
12/12/2018
1.97
 82,560 1.95 1.98 1.95 0 0 0
11/12/2018
1.95
 6,820 1.95 1.96 1.95 0 0 0
10/12/2018
1.95
 34,540 1.92 1.95 1.90 0 0 0
07/12/2018
1.92
 355,840 1.91 1.96 1.92 0 0 0
06/12/2018
1.91
 67,440 1.96 1.98 1.91 0 0 0
05/12/2018
1.96
 47,290 1.95 1.97 1.92 0 0 0
04/12/2018
1.95
 57,870 1.92 1.98 1.92 0 0 0
03/12/2018
1.92
 43,850 1.91 1.99 1.92 0 0 0
30/11/2018
1.91
 135,040 1.94 1.98 1.89 0 0 0
29/11/2018
1.94
 58,970 1.95 1.99 1.93 0 0 0
28/11/2018
1.95
 22,740 1.96 2.02 1.94 0 0 0
27/11/2018
1.96
 117,130 2.03 2.03 1.96 0 0 0
26/11/2018
2.03
 48,910 2.02 2.05 2.01 0 0 0
23/11/2018
2.02
 229,050 2.04 2.08 2.00 0 0 0
22/11/2018
2.04
 496,470 1.98 2.09 1.98 0 0 0
21/11/2018
1.98
 103,670 1.98 2.01 1.95 0 0 0
20/11/2018
1.98
 112,320 1.95 1.98 1.92 0 0 0
19/11/2018
1.95
 47,950 1.95 1.98 1.93 0 0 0
16/11/2018
1.95
 3,590 1.95 1.95 1.92 0 0 0
15/11/2018
1.95
 30,690 1.97 1.97 1.87 0 0 0
14/11/2018
1.97
 78,960 1.91 2.00 1.92 0 0 0
13/11/2018
1.91
 75,390 1.95 1.95 1.91 0 0 0
12/11/2018
1.95
 93,560 1.98 1.98 1.91 0 0 0
09/11/2018
1.98
 100,380 1.98 2.00 1.94 0 0 0
08/11/2018
1.98
 43,330 1.97 2.00 1.97 0 0 0
07/11/2018
1.97
 68,750 1.96 2.02 1.95 0 0 0
06/11/2018
1.96
 58,090 1.98 2.00 1.96 0 0 0
05/11/2018
1.98
 48,330 2.00 2.00 1.96 0 0 0
02/11/2018
2.00
 57,450 2.00 2.02 1.97 0 0 0
01/11/2018
2.00
 169,990 2.01 2.02 1.97 200 0 0.0
31/10/2018
2.01
 249,880 1.92 2.06 1.99 0 0 0
30/10/2018
1.92
 39,150 1.92 1.93 1.91 0 0 0
29/10/2018
1.92
 75,830 1.91 1.94 1.89 0 0 0
26/10/2018
1.91
 34,290 1.95 1.95 1.86 0 0 0
25/10/2018
1.95
 100,790 1.91 1.95 1.83 1,100 0 0.0
24/10/2018
1.91
 363,350 1.97 2.05 1.89 0 0 0
23/10/2018
1.97
 128,540 2.02 2.05 1.95 0 0 0
22/10/2018
2.02
 61,770 2.03 2.07 1.98 0 0 0
19/10/2018
2.03
 75,000 2.02 2.05 1.99 0 0 0
18/10/2018
2.02
 89,110 2.06 2.08 2.01 0 0 0
17/10/2018
2.06
 75,710 2.01 2.08 2.00 0 0 0
16/10/2018
2.01
 88,420 2.01 2.02 1.98 100 0 0.0
15/10/2018
2.01
 34,350 2.02 2.02 1.97 0 0 0
12/10/2018
2.02
 283,270 2.00 2.02 1.92 0 0 0
11/10/2018
2.00
 800,290 2.09 2.09 1.95 3,000 170 0.0
10/10/2018
2.09
 117,600 2.10 2.14 2.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |