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)
09/10/2018
2.10
 199,790 2.20 2.20 2.10 0 0 0
08/10/2018
2.20
 191,310 2.24 2.24 2.14 730 730 -0
05/10/2018
2.24
 522,980 2.15 2.27 2.12 2,000 2,000 -0.0
04/10/2018
2.15
 549,530 2.08 2.19 2.02 0 0 0
03/10/2018
2.08
 128,270 2.11 2.13 2.07 0 0 0
02/10/2018
2.11
 126,240 2.12 2.13 2.10 0 0 0
01/10/2018
2.12
 120,950 2.12 2.14 2.10 0 0 0
28/09/2018
2.12
 103,580 2.11 2.15 2.10 0 0 0
27/09/2018
2.11
 126,720 2.13 2.16 2.11 0 0 0
26/09/2018
2.13
 172,180 2.13 2.16 2.09 210 0 0.0
25/09/2018
2.13
 44,780 2.09 2.14 2.11 0 0 0
24/09/2018
2.09
 166,290 2.14 2.16 2.08 0 0 0
21/09/2018
2.14
 223,190 2.20 2.20 2.08 0 0 0
20/09/2018
2.20
 141,170 2.22 2.24 2.11 0 0 0
19/09/2018
2.22
 372,290 2.17 2.25 2.11 0 0 0
18/09/2018
2.17
 66,850 2.25 2.25 2.16 0 0 0
17/09/2018
2.25
 149,320 2.25 2.31 2.20 0 0 0
14/09/2018
2.25
 659,890 2.11 2.25 2.11 0 0 0
13/09/2018
2.11
 195,270 2.08 2.11 2.05 0 0 0
12/09/2018
2.08
 277,090 2.08 2.11 2.03 0 3,000 -0.0
11/09/2018
2.08
 262,970 2.01 2.08 2.00 0 0 0
10/09/2018
2.01
 80,330 2.05 2.05 2.00 0 0 0
07/09/2018
2.05
 32,490 2.05 2.07 2.05 0 0 0
06/09/2018
2.05
 46,470 2.02 2.08 2.02 0 0 0
05/09/2018
2.02
 57,080 2.04 2.05 1.98 0 0 0
04/09/2018
2.04
 34,080 2.03 2.07 2.03 0 0 0
31/08/2018
2.03
 116,080 2.08 2.08 2.02 0 0 0
30/08/2018
2.08
 61,190 2.06 2.09 2.05 0 0 0
29/08/2018
2.06
 76,750 2.07 2.10 2.06 0 0 0
28/08/2018
2.07
 105,340 2.08 2.09 2.07 0 0 0
27/08/2018
2.08
 38,780 2.07 2.10 2.07 0 0 0
24/08/2018
2.07
 37,850 2.08 2.09 2.06 0 0 0
23/08/2018
2.08
 78,190 2.09 2.11 2.05 0 200 -0.0
22/08/2018
2.09
 98,770 2.08 2.11 2.06 0 400 -0.0
21/08/2018
2.08
 139,610 2.11 2.13 2.06 0 810 -0.0
20/08/2018
2.11
 45,080 2.08 2.19 2.08 0 0 0
17/08/2018
2.08
 33,500 2.09 2.11 2.08 0 0 0
16/08/2018
2.09
 66,730 2.08 2.10 2.06 0 0 0
15/08/2018
2.08
 58,640 2.09 2.13 2.05 0 0 0
14/08/2018
2.09
 85,510 2.05 2.14 2.08 0 0 0
13/08/2018
2.05
 105,890 2.09 2.19 2.02 0 0 0
10/08/2018
2.09
 75,640 2.16 2.19 2.09 0 0 0
09/08/2018
2.16
 177,520 2.19 2.19 2.11 0 0 0
08/08/2018
2.19
 49,600 2.19 2.23 2.18 0 0 0
07/08/2018
2.19
 60,560 2.23 2.23 2.19 0 0 0
06/08/2018
2.23
 72,330 2.22 2.25 2.17 0 60 -0.0
03/08/2018
2.22
 114,190 2.25 2.25 2.18 0 0 0
02/08/2018
2.25
 137,410 2.30 2.30 2.17 1,310 0 0.0
01/08/2018
2.30
 110,430 2.23 2.38 2.23 0 0 0
31/07/2018
2.23
 90,270 2.17 2.25 2.16 0 0 0
30/07/2018
2.17
 339,770 2.25 2.32 2.17 60 0 0.0
27/07/2018
2.25
 111,470 2.30 2.36 2.25 16,000 0 0.1
26/07/2018
2.30
 231,670 2.47 2.56 2.30 11,000 1,000 0.0
25/07/2018
2.47
 584,680 2.47 2.64 2.47 1,000 1,000 -0
24/07/2018
2.47
 564,210 2.31 2.47 2.40 0 4,000 -0.0
23/07/2018
2.31
 484,490 2.16 2.31 2.16 1,060 0 0.0
20/07/2018
2.16
 65,610 2.14 2.16 2.08 0 0 0
19/07/2018
2.14
 104,020 2.09 2.17 2.08 5,000 0 0.0
18/07/2018
2.09
 163,560 2.00 2.14 1.96 0 300 -0.0
17/07/2018
2.00
 62,000 2.00 2.02 1.98 15,000 1,700 0.0
16/07/2018
2.00
 44,350 1.93 2.06 1.92 5,000 0 0.0
13/07/2018
1.93
 56,930 1.95 1.95 1.86 0 0 0
12/07/2018
1.95
 65,180 1.98 1.98 1.86 0 0 0
11/07/2018
1.98
 93,810 2.06 2.06 1.92 0 0 0
10/07/2018
2.06
 26,980 2.07 2.08 1.97 0 0 0
09/07/2018
2.07
 78,630 2.09 2.12 1.97 2,000 4,900 -0.0
06/07/2018
2.09
 235,070 2.06 2.09 1.92 5,000 14,980 -0.0
05/07/2018
2.06
 203,480 2.08 2.14 1.94 0 23,120 -0.1
04/07/2018
2.08
 71,730 2.14 2.17 2.08 5,000 0 0.0
03/07/2018
2.14
 163,630 2.12 2.22 2.05 0 7,000 -0.0
02/07/2018
2.12
 99,940 2.24 2.24 2.12 0 0 0
29/06/2018
2.24
 54,480 2.14 2.24 2.14 0 0 0
28/06/2018
2.14
 109,390 2.26 2.27 2.14 0 0 0
27/06/2018
2.26
 19,520 2.25 2.28 2.23 0 0 0
26/06/2018
2.25
 5,250 2.23 2.25 2.20 0 0 0
25/06/2018
2.23
 65,620 2.25 2.26 2.23 0 0 0
22/06/2018
2.25
 38,540 2.25 2.26 2.20 0 0 0
21/06/2018
2.25
 24,120 2.25 2.28 2.20 5,000 0 0.0
20/06/2018
2.25
 85,220 2.25 2.27 2.20 580 0 0.0
19/06/2018
2.25
 102,610 2.29 2.35 2.14 0 15,000 -0.1
18/06/2018
2.29
 43,570 2.36 2.38 2.29 0 0 0
15/06/2018
2.36
 176,350 2.36 2.39 2.32 14,440 0 0.1
14/06/2018
2.36
 154,330 2.27 2.36 2.29 20,000 0 0.1
13/06/2018
2.27
 22,550 2.28 2.29 2.24 0 0 0
12/06/2018
2.28
 132,530 2.28 2.29 2.23 0 0 0
11/06/2018
2.28
 56,020 2.29 2.31 2.26 5,000 0 0.0
08/06/2018
2.29
 72,820 2.29 2.30 2.24 5,000 0 0.0
07/06/2018
2.29
 144,780 2.31 2.31 2.22 0 0 0
06/06/2018
2.31
 164,310 2.27 2.31 2.26 5,000 0 0.0
05/06/2018
2.27
 66,840 2.32 2.38 2.27 18,080 0 0.1
04/06/2018
2.32
 338,280 2.17 2.32 2.20 44,920 0 0.2
01/06/2018
2.17
 118,110 2.17 2.17 2.11 0 0 0
31/05/2018
2.17
 69,080 2.11 2.17 2.10 0 0 0
30/05/2018
2.11
 80,320 2.11 2.12 2.08 0 0 0
29/05/2018
2.11
 121,330 2.06 2.18 2.06 0 0 0
28/05/2018
2.06
 180,100 2.21 2.24 2.06 0 0 0
25/05/2018
2.21
 68,050 2.23 2.29 2.20 0 0 0
24/05/2018
2.23
 82,050 2.26 2.30 2.20 0 0 0
23/05/2018
2.26
 133,510 2.28 2.31 2.25 0 0 0
22/05/2018
2.28
 79,730 2.34 2.38 2.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |