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)
23/10/2020
5.28
 1,465,340 5.03 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 4.97 5.00 4.90 5,130 0 0.0
19/10/2020
4.93
 257,680 4.85 5.04 4.85 10,880 0 0.1
16/10/2020
4.82
 373,580 4.71 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 4.90 5.02 4.87 0 8,800 -0.1
13/10/2020
4.95
 560,410 4.91 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 4.96 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 5.08 5.08 5.01 100,510 0 0.9
06/10/2020
5.02
 235,330 5.06 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 4.95 4.95 4.58 31,750 100,460 -0.6
01/10/2020
4.92
 395,100 4.91 4.96 4.88 0 0 0
30/09/2020
4.89
 289,770 4.85 4.91 4.76 1,150 0 0.0
29/09/2020
4.84
 385,970 5.01 5.01 4.80 20 0 0.0
28/09/2020
4.96
 287,600 5.02 5.02 4.95 7,220 0 0.1
25/09/2020
4.96
 725,660 4.99 5.08 4.91 0 0 0
24/09/2020
4.79
 353,460 4.82 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 4.56 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 4.67 4.76 4.57 0 0 0
17/09/2020
4.61
 406,390 4.77 4.79 4.56 0 400 0.0
16/09/2020
4.79
 603,030 4.51 4.79 4.51 0 0 0
15/09/2020
4.50
 602,990 4.47 4.61 4.43 0 0 0
14/09/2020
4.42
 213,840 4.38 4.43 4.36 0 0 0
11/09/2020
4.36
 191,870 4.38 4.41 4.34 0 0 0
10/09/2020
4.36
 172,030 4.37 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 4.27 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 4.39 4.49 4.39 0 200 0.0
31/08/2020
4.41
 146,180 4.58 4.58 4.40 0 0 0
28/08/2020
4.50
 357,540 4.67 4.67 4.50 0 0 0
27/08/2020
4.60
 451,950 4.46 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 4.28 4.50 4.28 0 0 0
24/08/2020
4.27
 196,920 4.29 4.29 4.24 0 0 0
21/08/2020
4.25
 254,400 4.26 4.29 4.23 0 0 0
20/08/2020
4.22
 123,820 4.22 4.23 4.17 0 0 0
19/08/2020
4.21
 101,980 4.18 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 4.21 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 4.21 4.35 4.21 0 0 0
12/08/2020
4.35
 203,790 4.38 4.42 4.32 0 0 0
11/08/2020
4.29
 348,220 4.07 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 4.03 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 3.83 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 4.08 4.08 3.77 0 0 0
28/07/2020
4.05
 357,710 3.80 4.05 3.74 520 0 0.0
27/07/2020
3.91
 249,980 3.91 4.01 3.91 10 0 0.0
24/07/2020
4.21
 366,790 4.54 4.54 4.21 0 0 0
23/07/2020
4.52
 198,080 4.57 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 4.75 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 4.83 4.84 4.70 0 0 0
15/07/2020
4.84
 264,720 4.89 4.91 4.81 0 0 0
14/07/2020
4.90
 276,330 4.79 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 4.38 4.67 4.32 0 4,840 0.0
08/07/2020
4.43
 207,040 4.28 4.43 4.28 0 0 0
07/07/2020
4.50
 395,070 4.56 4.67 4.46 30,000 0 0.2
06/07/2020
4.51
 725,710 4.37 4.53 4.26 20 90 0.0
03/07/2020
4.24
 867,560 3.99 4.24 3.97 0 257,560 -1.8
02/07/2020
3.97
 48,680 3.98 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 4.01 4.02 3.85 0 36,510 -0.3
29/06/2020
3.97
 129,140 4.04 4.04 3.87 0 5,690 0.0
26/06/2020
4.04
 108,200 4.03 4.08 4.01 0 36,510 -0.3
25/06/2020
4.03
 122,010 4.03 4.06 3.85 0 30,290 -0.2
24/06/2020
4.03
 306,290 4.04 4.10 4.03 0 61,720 -0.4
23/06/2020
4.04
 304,730 4.10 4.10 4.02 0 60,160 -0.4
22/06/2020
4.04
 224,310 4.12 4.18 4.03 0 59,010 -0.4
19/06/2020
4.12
 247,390 3.91 4.12 3.91 0 0 0
18/06/2020
3.91
 104,580 3.83 3.94 3.83 0 0 0
17/06/2020
3.94
 165,790 3.97 4.00 3.91 10 0 0
16/06/2020
3.97
 124,300 3.92 4.00 3.91 240 0 0.0
15/06/2020
3.92
 251,120 3.92 4.00 3.80 0 0 0
12/06/2020
3.92
 440,460 3.80 4.03 3.80 0 0 0
11/06/2020
4.09
 485,230 4.44 4.50 4.09 0 58,750 -0.4
10/06/2020
4.26
 381,720 4.15 4.29 4.11 0 53,900 -0.4
09/06/2020
4.15
 521,340 4.23 4.23 4.10 0 60,900 -0.4
08/06/2020
4.18
 216,680 4.15 4.26 4.15 4,530 40,680 -0.3
05/06/2020
4.15
 369,990 4.14 4.18 4.09 0 0 0

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