CTCP Đầu Tư và Phát triển Đô Thị Dầu khí Cửu Long (ccl)

2.94
-0.01
(-0.34%)
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
(2026-09-07) 		-0.24 -6.74% 709,700 -400 0.0
2.95
3.60
2.95
2 tháng
(2026-08-06) 		-0.28 -7.78% 1,257,000 -400 0.0
2.95
3.71
2.95
3 tháng
(2026-07-07) 		-0.88 -20.95% 2,031,500 -3,700 0.0
2.95
4.20
2.95
6 tháng
(2026-04-08) 		-1.32 -28.39% 8,051,700 8,400 0.0
2.95
4.64
2.95
12 tháng
(2025-10-10) 		-2.89 -46.53% 24,777,600 -3,300 0.0
2.95
6.24
2.95
24 tháng
(2024-10-15) 		-4.36 -56.80% 123,468,200 426,000 1.5
2.95
8.57
2.95
36 tháng
(2023-10-23) 		-2.03 -37.93% 254,668,000 510,835 2.1
2.95
9.92
2.95
60 tháng
(2021-11-01) 		-8.28 -71.38% 432,731,000 507,592 0.9
2.95
13.76
2.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 9.67 10.00 9.61 350 630 0.0
18/03/2021
9.74
 541,700 9.87 9.96 9.54 10 930 -0.1
17/03/2021
9.77
 523,100 9.48 9.87 9.35 1,040 400 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 1,740 2,220 -0.1
12/03/2021
9.25
 763,300 9.51 9.51 9.13 1,410 1,370 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 10.00 10.00 9.00 15,700 35,700 -0.3
09/03/2021
9.64
 1,361,700 9.13 9.64 8.90 11,520 20 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 8.25 8.48 8.09 52,300 67,800 -0.2
04/03/2021
8.45
 780,100 8.51 8.61 8.13 700 0 0.1
03/03/2021
8.58
 798,500 8.67 8.67 8.42 2,380 10 0.3
02/03/2021
8.67
 569,900 8.77 8.77 8.58 7,650 3,050 0.6
01/03/2021
8.84
 592,500 9.03 9.03 8.58 13,200 16,100 0.0
26/02/2021
8.90
 1,279,600 8.38 8.90 8.09 1,760 560 0.2
25/02/2021
8.51
 1,037,000 8.51 8.71 8.13 1,060 1,620 -0.1
24/02/2021
8.38
 895,500 8.71 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 8.13 8.25 7.74 2,880 650 0.3
19/02/2021
8.06
 641,700 7.74 8.38 7.74 2,100 0 0.3
18/02/2021
8.00
 2,351,200 8.00 8.03 7.74 7,230 2,000 0.6
17/02/2021
7.51
 589,800 7.48 7.51 7.35 8,900 0 0.1
09/02/2021
7.03
 1,451,600 6.58 7.03 6.45 740 860 0.0
08/02/2021
6.58
 782,800 6.58 6.80 6.44 1,000 14,000 -0.1
05/02/2021
6.38
 438,500 6.44 6.64 6.29 1,270 420 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 6.44 6.61 6.18 1,890 2,620 -0.1
02/02/2021
6.19
 448,400 6.16 6.32 5.80 2,110 4,770 -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 5.94 6.80 5.94 3,200 20,800 -0.2
28/01/2021
6.36
 953,000 6.36 6.80 6.36 1,360 970 0.0
27/01/2021
6.84
 761,700 6.84 7.16 6.45 2,150 2,790 -0.1
26/01/2021
6.90
 854,100 7.09 7.42 6.71 2,120 410 0.2
25/01/2021
7.03
 865,000 6.71 7.03 6.58 1,440 10 0.2
22/01/2021
6.58
 495,900 7.06 7.06 6.51 500 19,000 -0.2
21/01/2021
6.84
 515,900 6.45 6.84 6.38 5,800 1,500 0.0
20/01/2021
6.42
 1,178,500 6.44 6.61 6.27 0 13,000 -0.1
19/01/2021
6.74
 619,700 7.22 7.22 6.74 0 430 0.0
18/01/2021
7.22
 451,500 7.38 7.48 7.09 860 8,070 -0.8
15/01/2021
7.19
 859,600 6.96 7.19 6.90 47,200 0 0.5
14/01/2021
6.74
 704,700 6.64 6.84 6.45 360 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 6.64 6.71 6.58 240 90 0.0
08/01/2021
6.61
 571,500 6.51 6.80 6.51 1,220 0 0.1
07/01/2021
6.64
 495,900 6.45 6.77 6.38 1,540 70 0.1
06/01/2021
6.45
 633,200 6.55 6.64 6.45 5,400 700 0.0
05/01/2021
6.58
 608,300 6.45 6.74 6.40 16,600 1,500 0.2
04/01/2021
6.58
 503,400 6.29 6.67 6.20 17,600 0 0.2
31/12/2020
6.26
 840,400 6.13 6.32 5.93 21,840 2,750 0.2
30/12/2020
6.19
 976,070 6.31 6.71 6.17 961 319 0.1
29/12/2020
6.31
 972,820 6.22 6.31 6.00 24,710 340 0.2
28/12/2020
5.90
 1,173,320 5.74 5.90 5.61 20,610 1,540 0.2
25/12/2020
5.52
 540,930 5.16 5.52 5.16 1,467 335 0.1
24/12/2020
5.16
 580,750 5.45 5.48 5.04 475 897 0.0
23/12/2020
5.42
 530,470 5.77 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 5.29 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 5.03 5.04 4.95 879 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 4.99 5.03 4.94 12,610 0 0.1
11/12/2020
4.98
 251,950 4.97 5.03 4.91 0 217 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 5.03 5.09 4.97 739 0 0.1
04/12/2020
4.96
 409,410 4.90 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 4.87 4.97 4.81 171 364 0.0
01/12/2020
4.86
 282,650 4.84 4.91 4.83 430 173 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 4.99 5.16 4.97 4,170 0 0.0
26/11/2020
4.96
 336,870 4.93 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 5.01 5.04 4.88 1,660 74,760 -0.6
23/11/2020
5.00
 454,660 4.96 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 4.84 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
17/11/2020
4.87
 159,480 4.78 4.90 4.78 3,460 0 0.0
16/11/2020
4.78
 149,250 4.90 4.93 4.72 1,540 1,370 0.0
13/11/2020
4.90
 342,770 4.71 4.91 4.71 5,830 0 0.0
12/11/2020
4.71
 161,990 4.72 4.75 4.71 2,250 0 0.0
11/11/2020
4.72
 132,060 4.71 4.75 4.69 520 810 0.0
10/11/2020
4.75
 188,790 4.77 4.78 4.71 1,730 3,010 0.0
09/11/2020
4.71
 119,840 4.75 4.75 4.69 820 5,000 0.0
06/11/2020
4.74
 111,790 4.71 4.76 4.66 0 3,950 0.0
05/11/2020
4.70
 145,150 4.73 4.81 4.68 5,620 1,690 0.0
04/11/2020
4.82
 159,180 4.71 4.84 4.70 9,950 2,480 0.1
03/11/2020
4.71
 106,810 4.68 4.76 4.68 10 2,580 0.0
02/11/2020
4.69
 98,110 4.66 4.75 4.59 0 1,980 0.0
30/10/2020
4.66
 158,050 4.72 4.77 4.61 0 18,060 -0.1
29/10/2020
4.72
 210,080 4.64 4.80 4.60 2,390 510 0.0
28/10/2020
4.72
 756,100 5.04 5.04 4.72 4,650 12,860 -0.1
27/10/2020
5.07
 187,200 5.28 5.28 4.91 1,340 4,600 0.0
26/10/2020
5.28
 173,920 5.48 5.48 5.22 0 19,890 -0.2

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