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)
04/06/2020
4.15
 139,600 4.15 4.20 4.15 1,000 2,000 0.0
03/06/2020
4.15
 321,860 4.15 4.35 4.09 5,000 82,530 -0.6
02/06/2020
4.15
 373,380 4.44 4.44 4.15 0 27,410 -0.2
01/06/2020
4.44
 426,040 4.33 4.44 4.21 12,680 0 0.1
29/05/2020
4.32
 240,190 4.38 4.38 4.31 0 0 0
28/05/2020
4.35
 238,380 4.35 4.53 4.21 3,000 0 0.0
27/05/2020
4.35
 293,200 4.50 4.67 4.28 1,000 14,500 -0.1
26/05/2020
4.43
 590,570 4.15 4.43 4.09 30 0 0.0
25/05/2020
4.15
 242,880 4.10 4.15 4.04 0 2,000 0.0
22/05/2020
4.10
 132,080 4.15 4.23 4.09 0 0 0
21/05/2020
4.23
 115,100 4.26 4.29 4.09 0 0 0
20/05/2020
4.20
 357,410 3.97 4.21 3.97 0 2,070 0.0
19/05/2020
4.09
 359,650 4.26 4.38 4.02 0 54,150 -0.4
18/05/2020
4.19
 249,780 4.32 4.32 4.09 0 48,960 -0.3
15/05/2020
4.26
 102,380 4.26 4.43 4.26 0 0 0
14/05/2020
4.31
 138,150 4.38 4.50 4.30 190 0 0.0
13/05/2020
4.43
 185,720 4.28 4.50 4.28 2,000 16,570 -0.1
12/05/2020
4.33
 65,470 4.35 4.36 4.29 0 0 0
11/05/2020
4.35
 162,210 4.35 4.35 4.22 2,000 0 0
08/05/2020
4.26
 180,600 4.32 4.44 4.21 500 0 0.0
07/05/2020
4.32
 157,130 4.32 4.47 4.23 6,000 5,000 0.0
06/05/2020
4.31
 254,930 4.11 4.35 4.11 0 0 0
05/05/2020
4.07
 89,990 4.01 4.14 4.01 0 0 0
04/05/2020
4.09
 458,250 4.09 4.13 3.88 0 116,150 -0.8
29/04/2020
3.86
 161,870 3.86 3.86 3.85 0 0 0
28/04/2020
3.61
 200,640 3.56 3.61 3.53 0 0 0
27/04/2020
3.51
 266,200 3.62 3.62 3.45 0 0 0
24/04/2020
3.51
 415,120 3.48 3.60 3.42 0 0 0
23/04/2020
3.48
 517,900 3.67 3.67 3.42 0 0 0
22/04/2020
3.45
 400,510 3.38 3.50 3.28 0 0 0
21/04/2020
3.38
 474,840 3.42 3.48 3.30 0 0 0
20/04/2020
3.48
 611,300 3.27 3.50 3.27 0 0 0
17/04/2020
3.27
 401,960 3.62 3.62 3.27 0 0 0
16/04/2020
3.48
 524,990 3.41 3.62 3.41 0 0 0
15/04/2020
3.41
 404,660 3.19 3.41 3.19 0 0 0
14/04/2020
3.19
 91,840 3.21 3.24 3.11 0 0 0
13/04/2020
3.15
 227,580 3.15 3.24 3.04 5,970 0 0.0
10/04/2020
3.15
 143,530 3.12 3.21 3.10 0 0 0
09/04/2020
3.24
 245,320 3.31 3.31 3.10 0 0 0
08/04/2020
3.12
 288,490 3.12 3.12 2.93 1,070 2,000 0.0
07/04/2020
2.92
 213,650 2.92 2.92 2.92 0 1,000 0.0
06/04/2020
2.73
 23,240 2.73 2.73 2.73 0 0 0
03/04/2020
2.56
 159,290 2.56 2.56 2.51 0 4,000 0.0
01/04/2020
2.39
 181,480 2.14 2.42 2.14 0 0 0
31/03/2020
2.30
 160,570 2.32 2.42 2.17 0 0 0
30/03/2020
2.32
 165,780 2.45 2.45 2.31 2,260 0 0.0
27/03/2020
2.48
 279,420 2.63 2.63 2.45 2,020 0 0.0
26/03/2020
2.63
 74,060 2.84 2.84 2.63 0 2,000 0.0
25/03/2020
2.80
 31,770 2.86 2.86 2.75 0 0 0
24/03/2020
2.75
 123,660 2.58 2.77 2.58 2,000 0 0.0
23/03/2020
2.77
 85,810 2.95 2.95 2.77 220 0 0.0
20/03/2020
2.97
 23,650 3.05 3.05 2.94 0 0 0
19/03/2020
2.97
 73,640 2.98 3.01 2.92 0 0 0
18/03/2020
3.03
 74,330 2.98 3.07 2.98 0 0 0
17/03/2020
2.95
 102,310 2.95 3.17 2.94 0 0 0
16/03/2020
2.98
 217,640 2.84 3.04 2.84 0 0 0
13/03/2020
2.84
 510,690 2.82 2.98 2.82 3,000 220 0.0
12/03/2020
3.03
 109,350 3.03 3.03 3.03 0 0 0
11/03/2020
3.25
 257,820 3.42 3.53 3.25 4,000 0 0.0
10/03/2020
3.49
 177,840 3.24 3.62 3.24 0 90 0.0
09/03/2020
3.48
 141,410 3.49 3.56 3.48 0 0 0
06/03/2020
3.74
 179,870 3.86 3.86 3.64 0 0 0
05/03/2020
3.69
 223,730 3.55 3.78 3.50 0 2,000 0.0
04/03/2020
3.55
 83,270 3.46 3.56 3.46 0 0 0
03/03/2020
3.56
 67,420 3.62 3.62 3.45 0 0 0
02/03/2020
3.52
 206,490 3.45 3.62 3.33 2,000 16,820 -0.1
28/02/2020
3.39
 117,560 3.47 3.47 3.24 7,000 0 0.0
27/02/2020
3.47
 65,340 3.49 3.49 3.39 0 0 0
26/02/2020
3.41
 142,430 3.39 3.49 3.39 0 0 0
25/02/2020
3.49
 110,110 3.33 3.50 3.33 0 0 0
24/02/2020
3.43
 334,550 3.59 3.64 3.43 0 0 0
21/02/2020
3.69
 136,210 3.80 4.01 3.67 0 24,030 -0.2
20/02/2020
3.82
 157,320 3.80 3.82 3.77 0 0 0
19/02/2020
3.57
 302,050 3.31 3.57 3.31 0 0 0
18/02/2020
3.34
 187,410 3.43 3.43 3.34 10,000 19,960 -0.1
17/02/2020
3.44
 225,930 3.47 3.47 3.36 10,000 4,010 0.0
14/02/2020
3.47
 82,440 3.47 3.47 3.39 0 6,000 0.0
13/02/2020
3.47
 49,660 3.48 3.50 3.45 0 0 0
12/02/2020
3.48
 269,470 3.48 3.50 3.33 0 4,000 0.0
11/02/2020
3.48
 134,460 3.59 3.59 3.42 0 2,000 0.0
10/02/2020
3.50
 54,490 3.59 3.59 3.45 0 0 0
07/02/2020
3.62
 31,280 3.64 3.64 3.59 0 0 0
06/02/2020
3.60
 66,180 3.64 3.65 3.50 1,000 0 0.0
05/02/2020
3.56
 131,520 3.50 3.64 3.45 0 12,600 -0.1
04/02/2020
3.45
 135,250 3.74 3.80 3.45 0 0 0
03/02/2020
3.59
 125,040 3.59 3.67 3.59 0 0 0
31/01/2020
3.85
 144,430 4.03 4.03 3.80 0 0 0
30/01/2020
4.09
 38,300 4.15 4.16 3.97 0 0 0
22/01/2020
4.15
 69,040 4.18 4.18 4.03 0 4,000 0.0
21/01/2020
4.15
 107,940 4.26 4.26 4.15 0 0 0
20/01/2020
4.26
 40,220 4.32 4.32 4.26 0 3,500 0.0
17/01/2020
4.32
 86,780 4.22 4.32 4.21 0 12,800 -0.1
16/01/2020
4.22
 23,570 4.22 4.25 4.22 0 0 0
15/01/2020
4.22
 21,430 4.32 4.32 4.22 0 0 0
14/01/2020
4.26
 26,920 4.16 4.32 4.16 2,600 2,990 0.0
13/01/2020
4.16
 100,610 4.28 4.35 4.16 0 8,010 -0.1
10/01/2020
4.28
 38,950 4.44 4.44 4.23 0 0 0
09/01/2020
4.30
 56,000 4.47 4.47 4.26 0 8,200 -0.1
08/01/2020
4.38
 95,610 4.51 4.51 4.20 0 3,690 0.0
07/01/2020
4.51
 85,120 4.50 4.67 4.50 10,000 0 0.1

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