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)
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 4.75 4.75 4.69 520 810 0.0
10/11/2020
4.75
 188,790 4.71 4.78 4.71 1,730 3,010 0.0
09/11/2020
4.71
 119,840 4.74 4.75 4.69 820 5,000 0.0
06/11/2020
4.74
 111,790 4.70 4.76 4.66 0 3,950 0.0
05/11/2020
4.70
 145,150 4.82 4.82 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 4.69 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 4.72 4.80 4.60 2,390 510 0.0
28/10/2020
4.72
 756,100 5.07 5.07 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 5.28 5.48 5.22 0 19,890 -0.2
23/10/2020
5.28
 1,465,340 4.94 5.28 5.03 42,460 0 0.3
22/10/2020
4.94
 517,860 4.97 4.98 4.87 2,070 0 0.0
21/10/2020
4.97
 565,720 4.93 5.00 4.88 6,430 0 0.0
20/10/2020
4.93
 264,390 4.93 5.00 4.90 5,130 0 0.0
19/10/2020
4.93
 257,680 4.82 5.04 4.85 10,880 0 0.1
16/10/2020
4.82
 373,580 4.82 4.89 4.58 0 0 0
15/10/2020
4.82
 216,130 4.99 4.99 4.82 0 0 0
14/10/2020: Cổ tức tiền mặt tỉ lệ: 8%
14/10/2020
4.99
 500,780 4.95 5.02 4.87 0 8,800 -0.1
13/10/2020
4.95
 560,410 4.88 5.07 4.85 0 0 0
12/10/2020
4.88
 505,580 4.91 4.94 4.85 60 0 0.0
09/10/2020
4.91
 192,210 4.91 4.96 4.91 0 0 0
08/10/2020
4.91
 516,800 5.02 5.02 4.86 0 99,650 -0.8
07/10/2020
5.02
 456,760 5.02 5.08 5.01 100,510 0 0.9
06/10/2020
5.02
 235,330 5.05 5.07 4.99 500 70 0.0
05/10/2020
5.05
 592,340 4.88 5.08 4.88 0 0 0
02/10/2020
4.88
 672,890 4.92 4.95 4.58 31,750 100,460 -0.6
01/10/2020
4.92
 395,100 4.89 4.96 4.88 0 0 0
30/09/2020
4.89
 289,770 4.84 4.91 4.76 1,150 0 0.0
29/09/2020
4.84
 385,970 4.96 5.01 4.80 20 0 0.0
28/09/2020
4.96
 287,600 4.96 5.02 4.95 7,220 0 0.1
25/09/2020
4.96
 725,660 4.79 5.08 4.91 0 0 0
24/09/2020
4.79
 353,460 4.81 4.82 4.71 0 0 0
23/09/2020
4.81
 574,120 4.68 4.90 4.68 70 0 0.0
22/09/2020
4.68
 332,900 4.60 4.78 4.53 0 0 0
21/09/2020
4.60
 435,540 4.58 4.66 4.57 0 0 0
18/09/2020
4.58
 242,920 4.61 4.76 4.57 0 0 0
17/09/2020
4.61
 406,390 4.79 4.79 4.56 0 400 0.0
16/09/2020
4.79
 603,030 4.50 4.79 4.51 0 0 0
15/09/2020
4.50
 602,990 4.42 4.61 4.43 0 0 0
14/09/2020
4.42
 213,840 4.36 4.43 4.36 0 0 0
11/09/2020
4.36
 191,870 4.36 4.41 4.34 0 0 0
10/09/2020
4.36
 172,030 4.32 4.44 4.33 0 0 0
09/09/2020
4.32
 147,970 4.37 4.37 4.28 0 0 0
08/09/2020
4.37
 266,420 4.28 4.41 4.28 0 0 0
07/09/2020
4.28
 273,300 4.32 4.35 4.27 0 0 0
04/09/2020
4.32
 217,670 4.32 4.38 4.26 0 44,000 -0.3
03/09/2020
4.32
 303,340 4.44 4.47 4.32 0 57,020 -0.4
01/09/2020
4.44
 261,100 4.41 4.49 4.39 0 200 0.0
31/08/2020
4.41
 146,180 4.50 4.58 4.40 0 0 0
28/08/2020
4.50
 357,540 4.60 4.67 4.50 0 0 0
27/08/2020
4.60
 451,950 4.41 4.61 4.38 0 0 0
26/08/2020
4.41
 360,790 4.35 4.46 4.35 0 0 0
25/08/2020
4.35
 240,540 4.27 4.50 4.28 0 0 0
24/08/2020
4.27
 196,920 4.25 4.29 4.24 0 0 0
21/08/2020
4.25
 254,400 4.22 4.29 4.23 0 0 0
20/08/2020
4.22
 123,820 4.21 4.23 4.17 0 0 0
19/08/2020
4.21
 101,980 4.21 4.26 4.15 0 0 0
18/08/2020
4.21
 151,770 4.21 4.29 4.15 0 0 0
17/08/2020
4.21
 142,670 4.12 4.21 4.09 50 400 0.0
14/08/2020
4.12
 270,270 4.28 4.32 4.12 0 250 0.0
13/08/2020
4.28
 161,520 4.35 4.35 4.21 0 0 0
12/08/2020
4.35
 203,790 4.29 4.42 4.32 0 0 0
11/08/2020
4.29
 348,220 4.01 4.29 4.02 0 0 0
10/08/2020
4.01
 180,000 3.94 4.03 3.94 0 0 0
07/08/2020
3.94
 200,770 3.95 3.98 3.92 0 0 0
06/08/2020
3.95
 133,930 3.99 4.02 3.94 0 0 0
05/08/2020
3.99
 223,470 3.97 4.06 3.97 0 0 0
04/08/2020
3.97
 163,550 3.99 4.12 3.97 0 19,740 -0.1
03/08/2020
3.99
 137,560 3.85 4.00 3.83 0 0 0
31/07/2020
3.85
 125,620 3.91 4.01 3.80 0 0 0
30/07/2020
3.91
 62,130 3.85 4.03 3.85 0 0 0
29/07/2020
3.85
 340,250 4.05 4.08 3.77 0 0 0
28/07/2020
4.05
 357,710 3.91 4.05 3.74 520 0 0.0
27/07/2020
3.91
 249,980 4.21 4.21 3.91 10 0 0
24/07/2020
4.21
 366,790 4.52 4.54 4.21 0 0 0
23/07/2020
4.52
 198,080 4.58 4.64 4.39 0 0 0
22/07/2020
4.58
 257,310 4.68 4.73 4.56 0 0 0
21/07/2020
4.68
 155,670 4.75 4.75 4.67 0 0 0
20/07/2020
4.75
 261,730 4.64 4.78 4.64 0 0 0
17/07/2020
4.64
 361,730 4.76 4.82 4.64 0 0 0
16/07/2020
4.76
 220,780 4.84 4.84 4.70 0 0 0
15/07/2020
4.84
 264,720 4.90 4.91 4.81 0 0 0
14/07/2020
4.90
 276,330 4.84 4.91 4.74 0 17,580 -0.1
13/07/2020
4.84
 575,880 4.67 4.94 4.67 800 27,000 -0.2
10/07/2020
4.67
 309,900 4.58 4.67 4.51 0 0 0
09/07/2020
4.58
 365,500 4.43 4.67 4.32 0 4,840 0.0
08/07/2020
4.43
 207,040 4.50 4.50 4.28 0 0 0
07/07/2020
4.50
 395,070 4.51 4.67 4.46 30,000 0 0.2
06/07/2020
4.51
 725,710 4.24 4.53 4.26 20 90 0.0
03/07/2020
4.24
 867,560 3.97 4.24 3.97 0 257,560 -1.8
02/07/2020
3.97
 48,680 3.97 4.01 3.70 0 6,610 0.0
01/07/2020
3.97
 76,160 3.92 4.01 3.85 0 0 0
30/06/2020
3.92
 48,140 3.97 4.02 3.85 0 36,510 -0.3

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