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)
29/06/2020
3.97
 129,140 4.04 4.04 3.87 0 36,510 -0.3
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 4.04 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 3.94 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 4.09 4.09 3.80 0 0 0
11/06/2020
4.09
 485,230 4.26 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 4.18 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 4.15 4.18 4.09 0 4,000 0.0
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 4.32 4.44 4.21 12,680 0 0.1
29/05/2020
4.32
 240,190 4.35 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 4.43 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 4.23 4.23 4.09 0 0 0
21/05/2020
4.23
 115,100 4.20 4.29 4.09 0 0 0
20/05/2020
4.20
 357,410 4.09 4.21 3.97 0 2,070 0.0
19/05/2020
4.09
 359,650 4.19 4.38 4.02 0 54,150 -0.4
18/05/2020
4.19
 249,780 4.26 4.32 4.09 0 48,960 -0.3
15/05/2020
4.26
 102,380 4.31 4.43 4.26 0 0 0
14/05/2020
4.31
 138,150 4.43 4.50 4.30 190 0 0.0
13/05/2020
4.43
 185,720 4.33 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 4.26 4.35 4.22 2,000 0 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 4.31 4.47 4.23 6,000 5,000 0.0
06/05/2020
4.31
 254,930 4.07 4.35 4.11 0 0 0
05/05/2020
4.07
 89,990 4.09 4.14 4.01 0 0 0
04/05/2020
4.09
 458,250 3.86 4.13 3.88 0 116,150 -0.8
29/04/2020
3.86
 161,870 3.61 3.86 3.85 0 0 0
28/04/2020
3.61
 200,640 3.51 3.61 3.53 0 0 0
27/04/2020
3.51
 266,200 3.51 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 3.45 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 3.48 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 3.48 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 3.15 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 3.24 3.24 3.10 0 0 0
09/04/2020
3.24
 245,320 3.12 3.31 3.10 0 0 0
08/04/2020
3.12
 288,490 2.92 3.12 2.93 1,070 2,000 0.0
07/04/2020
2.92
 213,650 2.73 2.92 2.92 0 1,000 0.0
06/04/2020
2.73
 23,240 2.56 2.73 2.73 0 0 0
03/04/2020
2.56
 159,290 2.39 2.56 2.51 0 4,000 0.0
01/04/2020
2.39
 181,480 2.30 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 2.48 2.48 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 2.80 2.84 2.63 0 2,000 0.0
25/03/2020
2.80
 31,770 2.75 2.86 2.75 0 0 0
24/03/2020
2.75
 123,660 2.77 2.77 2.58 2,000 0 0.0
23/03/2020
2.77
 85,810 2.97 2.97 2.77 220 0 0.0
20/03/2020
2.97
 23,650 2.97 3.05 2.94 0 0 0
19/03/2020
2.97
 73,640 3.03 3.03 2.92 0 140 0.0
18/03/2020
3.03
 74,330 2.95 3.07 2.98 0 0 0
17/03/2020
2.95
 102,310 2.98 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 3.03 3.03 2.82 3,000 220 0.0
12/03/2020
3.03
 109,350 3.25 3.25 3.03 0 0 0
11/03/2020
3.25
 257,820 3.49 3.53 3.25 4,000 0 0.0
10/03/2020
3.49
 177,840 3.48 3.62 3.24 0 90 0.0
09/03/2020
3.48
 141,410 3.74 3.74 3.48 0 0 0
06/03/2020
3.74
 179,870 3.69 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 3.56 3.56 3.46 0 0 0
03/03/2020
3.56
 67,420 3.52 3.62 3.45 0 0 0
02/03/2020
3.52
 206,490 3.39 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 3.41 3.49 3.39 0 0 0
26/02/2020
3.41
 142,430 3.49 3.49 3.39 0 0 0
25/02/2020
3.49
 110,110 3.43 3.50 3.33 0 0 0
24/02/2020
3.43
 334,550 3.69 3.69 3.43 0 0 0
21/02/2020
3.69
 136,210 3.82 4.01 3.67 0 24,030 -0.2
20/02/2020
3.82
 157,320 3.57 3.82 3.77 0 0 0
19/02/2020
3.57
 302,050 3.34 3.57 3.31 0 0 0
18/02/2020
3.34
 187,410 3.44 3.44 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 3.50 3.59 3.42 0 2,000 0.0
10/02/2020
3.50
 54,490 3.62 3.62 3.45 0 0 0
07/02/2020
3.62
 31,280 3.60 3.64 3.59 0 0 0
06/02/2020
3.60
 66,180 3.56 3.65 3.50 1,000 0 0.0

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