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

6.08
-0.05
(-0.82%)
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
(2025-11-17) 		-0.24 -3.75% 2,538,400 6,700 0.0
6.10
6.49
6.13
2 tháng
(2025-10-20) 		-0.08 -1.28% 6,185,800 17,300 0.1
6.05
6.55
6.13
3 tháng
(2025-09-18) 		-0.90 -12.75% 10,369,800 -135,400 -1.0
6.05
7.06
6.13
6 tháng
(2025-06-20) 		-0.67 -9.81% 44,375,000 36,800 0.4
6.05
7.82
6.13
12 tháng
(2024-12-23) 		-3.27 -34.68% 87,087,100 385,821 4.2
5.69
9.43
6.13
24 tháng
(2023-12-28) 		-0.65 -9.54% 229,003,800 311,621 3.2
5.69
10.91
6.13
36 tháng
(2023-01-03) 		1.67 37.31% 285,244,300 326,121 3.5
4.26
10.91
6.13
60 tháng
(2021-01-12) 		-1.08 -14.87% 565,537,300 -386,822 -7.6
3.56
15.13
6.13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/05/2020
4.69
 102,380 4.74 4.87 4.69 0 0 0
14/05/2020
4.74
 138,150 4.87 4.95 4.73 190 0 0.0
13/05/2020
4.87
 185,720 4.76 4.95 4.70 2,000 16,570 -0.1
12/05/2020
4.76
 65,470 4.79 4.79 4.72 0 0 0
11/05/2020
4.79
 162,210 4.69 4.79 4.65 2,000 0 0.0
08/05/2020
4.69
 180,600 4.75 4.88 4.63 500 0 0.0
07/05/2020
4.75
 157,130 4.74 4.92 4.66 6,000 5,000 0.0
06/05/2020
4.74
 254,930 4.48 4.79 4.52 0 0 0
05/05/2020
4.48
 89,990 4.50 4.56 4.41 0 0 0
04/05/2020
4.50
 458,250 4.25 4.54 4.27 0 116,150 -0.8
29/04/2020
4.25
 161,870 3.97 4.25 4.24 0 0 0
28/04/2020
3.97
 200,640 3.86 3.97 3.88 0 0 0
27/04/2020
3.86
 266,200 3.86 3.98 3.79 0 0 0
24/04/2020
3.86
 415,120 3.82 3.96 3.76 0 0 0
23/04/2020
3.82
 517,900 3.79 4.03 3.76 0 0 0
22/04/2020
3.79
 400,510 3.71 3.85 3.61 0 0 0
21/04/2020
3.71
 474,840 3.82 3.82 3.63 0 0 0
20/04/2020
3.82
 611,300 3.60 3.85 3.60 0 0 0
17/04/2020
3.60
 401,960 3.82 3.98 3.60 0 0 0
16/04/2020
3.82
 524,990 3.75 3.98 3.75 0 0 0
15/04/2020
3.75
 404,660 3.51 3.75 3.51 0 0 0
14/04/2020
3.51
 91,840 3.47 3.57 3.42 0 0 0
13/04/2020
3.47
 227,580 3.47 3.57 3.34 5,970 0 0.0
10/04/2020
3.47
 143,530 3.57 3.57 3.41 0 0 0
09/04/2020
3.57
 245,320 3.44 3.64 3.41 0 0 0
08/04/2020
3.44
 288,490 3.21 3.44 3.22 1,070 2,000 -0.0
07/04/2020
3.21
 213,650 3.01 3.21 3.21 0 1,000 -0.0
06/04/2020
3.01
 23,240 2.81 3.01 3.01 0 0 0
03/04/2020
2.81
 159,290 2.63 2.81 2.76 0 4,000 -0.0
01/04/2020
2.63
 181,480 2.52 2.67 2.35 0 0 0
31/03/2020
2.52
 160,570 2.56 2.67 2.38 0 0 0
30/03/2020
2.56
 165,780 2.73 2.73 2.54 2,260 0 0.0
27/03/2020
2.73
 279,420 2.89 2.90 2.69 2,020 0 0.0
26/03/2020
2.89
 74,060 3.08 3.12 2.89 0 2,000 -0.0
25/03/2020
3.08
 31,770 3.02 3.14 3.02 0 0 0
24/03/2020
3.02
 123,660 3.05 3.05 2.83 2,000 0 0.0
23/03/2020
3.05
 85,810 3.27 3.27 3.05 220 0 0.0
20/03/2020
3.27
 23,650 3.27 3.35 3.23 0 0 0
19/03/2020
3.27
 73,640 3.33 3.33 3.21 0 140 -0.0
18/03/2020
3.33
 74,330 3.24 3.38 3.28 0 0 0
17/03/2020
3.24
 102,310 3.28 3.49 3.23 0 0 0
16/03/2020
3.28
 217,640 3.12 3.34 3.12 0 0 0
13/03/2020
3.12
 510,690 3.33 3.33 3.10 3,000 220 0.0
12/03/2020
3.33
 109,350 3.57 3.57 3.33 0 0 0
11/03/2020
3.57
 257,820 3.84 3.89 3.57 4,000 0 0.0
10/03/2020
3.84
 177,840 3.83 3.98 3.57 0 90 -0.0
09/03/2020
3.83
 141,410 4.11 4.11 3.83 0 0 0
06/03/2020
4.11
 179,870 4.05 4.25 4.01 0 0 0
05/03/2020
4.05
 223,730 3.90 4.16 3.85 0 2,000 -0.0
04/03/2020
3.90
 83,270 3.91 3.92 3.80 0 0 0
03/03/2020
3.91
 67,420 3.87 3.98 3.79 0 0 0
02/03/2020
3.87
 206,490 3.73 3.98 3.67 2,000 16,820 -0.1
28/02/2020
3.73
 117,560 3.82 3.82 3.57 7,000 0 0.0
27/02/2020
3.82
 65,340 3.75 3.84 3.73 0 0 0
26/02/2020
3.75
 142,430 3.84 3.84 3.73 0 0 0
25/02/2020
3.84
 110,110 3.78 3.85 3.66 0 0 0
24/02/2020
3.78
 334,550 4.06 4.06 3.78 0 0 0
21/02/2020
4.06
 136,210 4.20 4.41 4.03 0 24,030 -0.2
20/02/2020
4.20
 157,320 3.93 4.20 4.15 0 0 0
19/02/2020
3.93
 302,050 3.67 3.93 3.64 0 0 0
18/02/2020
3.67
 187,410 3.78 3.78 3.67 10,000 19,960 -0.1
17/02/2020
3.78
 225,930 3.82 3.82 3.69 10,000 4,010 0.0
14/02/2020
3.82
 82,440 3.82 3.82 3.73 0 6,000 -0.0
13/02/2020
3.82
 49,660 3.82 3.85 3.79 0 0 0
12/02/2020
3.82
 269,470 3.82 3.85 3.66 0 4,000 -0.0
11/02/2020
3.82
 134,460 3.85 3.94 3.76 0 2,000 -0.0
10/02/2020
3.85
 54,490 3.98 3.98 3.80 0 0 0
07/02/2020
3.98
 31,280 3.96 4.00 3.95 0 0 0
06/02/2020
3.96
 66,180 3.91 4.02 3.85 1,000 0 0.0
05/02/2020
3.91
 131,520 3.79 4.01 3.79 0 12,600 -0.1
04/02/2020
3.79
 135,250 3.95 4.18 3.79 0 0 0
03/02/2020
3.95
 125,040 4.24 4.24 3.94 0 0 0
31/01/2020
4.24
 144,430 4.50 4.50 4.18 0 0 0
30/01/2020
4.50
 38,300 4.56 4.57 4.37 0 0 0
22/01/2020
4.56
 69,040 4.56 4.59 4.43 0 4,000 -0.0
21/01/2020
4.56
 107,940 4.69 4.69 4.56 0 0 0
20/01/2020
4.69
 40,220 4.75 4.75 4.69 0 3,500 -0.0
17/01/2020
4.75
 86,780 4.65 4.75 4.63 0 12,800 -0.1
16/01/2020
4.65
 23,570 4.65 4.68 4.65 0 0 0
15/01/2020
4.65
 21,430 4.69 4.75 4.64 0 0 0
14/01/2020
4.69
 26,920 4.57 4.75 4.57 2,600 2,990 -0.0
13/01/2020
4.57
 100,610 4.71 4.79 4.57 0 8,010 -0.1
10/01/2020
4.71
 38,950 4.73 4.88 4.65 0 0 0
09/01/2020
4.73
 56,000 4.82 4.91 4.69 0 8,200 -0.1
08/01/2020
4.82
 95,610 4.96 4.96 4.62 0 3,690 -0.0
07/01/2020
4.96
 85,120 4.95 5.13 4.95 10,000 0 0.1
06/01/2020
4.95
 91,210 5.10 5.24 4.95 0 0 0
03/01/2020
5.10
 37,020 5.11 5.20 4.99 0 0 0
02/01/2020
5.11
 82,710 5.20 5.24 4.88 2,500 0 0.0
31/12/2019
5.20
 160,580 5.24 5.24 4.88 0 2,310 -0.0
30/12/2019
5.24
 171,800 5.24 5.36 5.14 71,910 0 0.6
27/12/2019
5.24
 89,750 4.95 5.27 5.14 12,740 0 0.1
26/12/2019
4.95
 389,090 4.63 4.95 4.73 1,330 0 0.0
25/12/2019
4.63
 99,160 4.65 4.74 4.59 0 0 0
24/12/2019
4.65
 35,260 4.60 4.72 4.56 0 1,140 -0.0
23/12/2019
4.60
 35,970 4.59 4.75 4.57 0 3,270 -0.0
20/12/2019
4.59
 58,360 4.63 4.73 4.54 450 0 0.0
19/12/2019
4.63
 39,860 4.63 4.75 4.63 15,000 0 0.1
18/12/2019
4.63
 68,150 4.63 4.75 4.59 15,000 2,010 0.1
17/12/2019
4.63
 72,370 4.69 4.75 4.63 10,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |