CTCP Đầu Tư và Phát triển Đô Thị Dầu khí Cửu Long (ccl)

7.65
-0.07
(-0.91%)
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
(2024-10-09) 		-0.80 -9.38% 5,940,600 -195,200 -1.5
7.53
8.71
7.65
2 tháng
(2024-09-09) 		-0.64 -7.64% 15,638,700 -164,100 -1.2
7.53
8.86
7.65
3 tháng
(2024-08-12) 		-0.41 -5.06% 25,580,300 -217,600 -1.7
7.53
9.19
7.65
6 tháng
(2024-05-13) 		0.39 5.34% 97,573,800 -350,314 -3.0
7.33
10.91
7.65
12 tháng
(2023-11-14) 		1.50 24.04% 134,735,900 -75,414 -0.6
6.22
10.91
7.65
24 tháng
(2022-11-21) 		3.17 69.54% 187,567,600 31,261 0.4
4.26
10.91
7.65
36 tháng
(2021-11-24) 		-4.33 -35.91% 285,420,400 -21,857 -0.2
3.56
15.02
7.65
60 tháng
(2019-12-05) 		3.07 66.20% 538,313,100 -1,977,027 -19.6
2.52
15.13
7.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/06/2018
2.13
 102,610 2.16 2.21 2.02 0 15,000 -0.1
18/06/2018
2.16
 43,570 2.23 2.25 2.16 0 0 0
15/06/2018
2.23
 176,350 2.23 2.26 2.19 14,440 0 0.1
14/06/2018
2.23
 154,330 2.15 2.23 2.16 20,000 0 0.1
13/06/2018
2.15
 22,550 2.15 2.16 2.12 0 0 0
12/06/2018
2.15
 132,530 2.15 2.16 2.11 0 0 0
11/06/2018
2.15
 56,020 2.16 2.19 2.13 5,000 0 0.0
08/06/2018
2.16
 72,820 2.16 2.17 2.11 5,000 0 0.0
07/06/2018
2.16
 144,780 2.18 2.18 2.10 0 0 0
06/06/2018
2.18
 164,310 2.15 2.18 2.13 5,000 0 0.0
05/06/2018
2.15
 66,840 2.19 2.24 2.15 18,080 0 0.1
04/06/2018
2.19
 338,280 2.05 2.19 2.08 44,920 0 0.2
01/06/2018
2.05
 118,110 2.05 2.05 1.99 0 0 0
31/05/2018
2.05
 69,080 2.00 2.05 1.98 0 0 0
30/05/2018
2.00
 80,320 1.99 2.00 1.97 0 0 0
29/05/2018
1.99
 121,330 1.94 2.06 1.94 0 0 0
28/05/2018
1.94
 180,100 2.09 2.12 1.94 0 0 0
25/05/2018
2.09
 68,050 2.11 2.16 2.08 0 0 0
24/05/2018
2.11
 82,050 2.13 2.17 2.08 0 0 0
23/05/2018
2.13
 133,510 2.16 2.18 2.13 0 0 0
22/05/2018
2.16
 79,730 2.21 2.25 2.06 0 0 0
21/05/2018
2.21
 40,870 2.25 2.28 2.20 0 0 0
18/05/2018
2.25
 63,990 2.30 2.31 2.20 0 0 0
17/05/2018
2.30
 135,370 2.31 2.35 2.26 15,550 0 0.1
16/05/2018
2.31
 330,600 2.24 2.33 2.24 154,590 0 0.6
15/05/2018
2.24
 41,620 2.24 2.29 2.21 0 0 0
14/05/2018
2.24
 118,410 2.23 2.27 2.19 0 0 0
11/05/2018
2.23
 68,910 2.24 2.25 2.13 0 0 0
10/05/2018
2.24
 16,190 2.29 2.35 2.24 0 0 0
09/05/2018
2.29
 162,800 2.22 2.36 2.19 0 0 0
08/05/2018
2.22
 183,090 2.26 2.26 2.19 0 0 0
07/05/2018
2.26
 102,830 2.25 2.26 2.19 0 0 0
04/05/2018
2.25
 59,780 2.27 2.30 2.24 0 200 -0.0
03/05/2018
2.27
 85,070 2.22 2.31 2.19 0 0 0
02/05/2018
2.22
 102,900 2.26 2.31 2.22 0 0 0
27/04/2018
2.26
 156,170 2.31 2.36 2.25 0 0 0
26/04/2018
2.31
 115,630 2.31 2.42 2.28 0 0 0
24/04/2018
2.31
 156,750 2.42 2.45 2.31 0 7,000 -0.0
23/04/2018
2.42
 763,040 2.28 2.43 2.38 0 10 -0
20/04/2018
2.28
 398,820 2.13 2.28 2.17 96,200 100 0.4
19/04/2018
2.13
 172,530 2.13 2.19 2.09 79,340 0 0.3
18/04/2018
2.13
 228,000 2.17 2.19 2.13 0 0 0
17/04/2018
2.17
 200,660 2.24 2.24 2.16 0 0 0
16/04/2018
2.24
 297,530 2.15 2.26 2.12 2,000 2,000 -0.0
13/04/2018
2.15
 579,000 2.29 2.42 2.14 2,000 2,000 -0.0
12/04/2018
2.29
 814,780 2.43 2.43 2.27 6,190 180 0.0
11/04/2018
2.43
 260,900 2.61 2.61 2.43 83,730 0 0.4
10/04/2018
2.61
 249,160 2.64 2.70 2.55 0 5,010 -0.0
09/04/2018
2.64
 464,390 2.47 2.64 2.51 0 0 0
06/04/2018
2.47
 341,460 2.31 2.47 2.36 64,400 0 0.3
05/04/2018
2.31
 336,320 2.36 2.36 2.29 4,000 0 0.0
04/04/2018
2.36
 328,630 2.42 2.42 2.31 2,000 2,000 -0.0
03/04/2018
2.42
 165,920 2.43 2.48 2.26 0 0 0
02/04/2018
2.43
 67,460 2.42 2.54 2.42 0 0 0
30/03/2018
2.42
 112,450 2.52 2.54 2.42 0 0 0
29/03/2018
2.52
 72,990 2.54 2.57 2.47 0 0 0
28/03/2018
2.54
 31,680 2.53 2.54 2.48 0 0 0
27/03/2018
2.53
 61,710 2.54 2.54 2.45 0 0 0
26/03/2018
2.54
 178,360 2.60 2.65 2.54 0 500 -0.0
23/03/2018
2.60
 257,580 2.73 2.73 2.59 0 0 0
22/03/2018
2.73
 850,190 2.65 2.73 2.60 0 0 0
21/03/2018
2.65
 139,640 2.71 2.71 2.64 100 0 0.0
20/03/2018
2.71
 262,470 2.60 2.74 2.57 2,000 2,000 -0
19/03/2018
2.60
 187,050 2.64 2.65 2.57 0 2,990 -0.0
16/03/2018
2.64
 237,530 2.55 2.68 2.53 3,990 4,000 -0.0
15/03/2018
2.55
 151,960 2.63 2.63 2.51 3,000 0 0.0
14/03/2018
2.63
 330,010 2.81 2.81 2.62 4,000 0 0.0
13/03/2018
2.81
 622,150 2.80 2.91 2.65 4,000 0 0.0
12/03/2018
2.80
 477,950 2.68 2.87 2.77 7,000 0 0.0
09/03/2018
2.68
 1,535,790 2.51 2.68 2.49 97,290 0 0.4
08/03/2018
2.51
 175,800 2.52 2.52 2.42 80,770 0 0.3
07/03/2018
2.52
 149,360 2.42 2.54 2.36 0 0 0
06/03/2018
2.42
 105,620 2.42 2.46 2.39 0 30,000 -0.1
05/03/2018
2.42
 95,240 2.43 2.46 2.40 0 0 0
02/03/2018
2.43
 189,560 2.47 2.52 2.43 0 0 0
01/03/2018
2.47
 190,530 2.51 2.52 2.45 0 0 0
28/02/2018
2.51
 328,560 2.41 2.57 2.39 30,000 1,000 0.1
27/02/2018
2.41
 65,460 2.42 2.42 2.36 0 0 0
26/02/2018
2.42
 86,080 2.45 2.45 2.36 0 0 0
23/02/2018
2.45
 52,800 2.42 2.45 2.35 0 0 0
22/02/2018
2.42
 27,550 2.46 2.48 2.35 0 0 0
21/02/2018
2.46
 168,080 2.31 2.47 2.31 0 10 -0
13/02/2018
2.31
 53,290 2.31 2.36 2.29 0 0 0
12/02/2018
2.31
 18,040 2.38 2.39 2.24 0 0 0
09/02/2018
2.38
 451,870 2.23 2.39 2.08 0 80 -0.0
08/02/2018
2.23
 21,440 2.26 2.28 2.22 0 0 0
07/02/2018
2.26
 60,210 2.31 2.36 2.25 10 0 0
06/02/2018
2.31
 190,840 2.22 2.37 2.07 0 310 -0.0
05/02/2018
2.22
 113,540 2.34 2.34 2.22 0 240 -0.0
02/02/2018
2.34
 75,420 2.31 2.39 2.31 0 0 0
01/02/2018
2.31
 225,770 2.39 2.39 2.31 0 0 0
31/01/2018
2.39
 173,010 2.40 2.40 2.32 0 5,000 -0.0
30/01/2018
2.40
 214,210 2.48 2.48 2.34 0 0 0
29/01/2018
2.48
 114,070 2.51 2.60 2.45 0 0 0
26/01/2018
2.51
 490,030 2.43 2.60 2.44 0 0 0
25/01/2018
2.43
 820,400 2.47 2.64 2.43 0 0 0
22/01/2018
2.47
 131,820 2.31 2.47 2.47 0 0 0
19/01/2018
2.31
 179,420 2.39 2.39 2.31 0 5,000 -0.0
18/01/2018
2.39
 279,530 2.41 2.41 2.26 0 0 0
17/01/2018
2.41
 254,230 2.42 2.42 2.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |