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)
05/02/2020
3.56
 131,520 3.45 3.64 3.45 0 12,600 -0.1
04/02/2020
3.45
 135,250 3.59 3.80 3.45 0 0 0
03/02/2020
3.59
 125,040 3.85 3.85 3.59 0 0 0
31/01/2020
3.85
 144,430 4.09 4.09 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 4.15 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 4.26 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 4.30 4.44 4.23 0 0 0
09/01/2020
4.30
 56,000 4.38 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
06/01/2020
4.50
 91,210 4.64 4.76 4.50 0 0 0
03/01/2020
4.64
 37,020 4.64 4.73 4.54 0 0 0
02/01/2020
4.64
 82,710 4.73 4.76 4.44 2,500 0 0.0
31/12/2019
4.73
 160,580 4.76 4.76 4.44 0 2,310 0.0
30/12/2019
4.76
 171,800 4.76 4.88 4.67 71,910 0 0.6
27/12/2019
4.76
 89,750 4.50 4.79 4.67 12,740 0 0.1
26/12/2019
4.50
 389,090 4.21 4.50 4.30 1,330 0 0.0
25/12/2019
4.21
 99,160 4.22 4.31 4.18 0 0 0
24/12/2019
4.22
 35,260 4.18 4.29 4.15 0 1,140 0.0
23/12/2019
4.18
 35,970 4.18 4.32 4.16 0 3,270 0.0
20/12/2019
4.18
 58,360 4.21 4.30 4.13 450 0 0.0
19/12/2019
4.21
 39,860 4.21 4.32 4.21 15,000 0 0.1
18/12/2019
4.21
 68,150 4.21 4.32 4.18 15,000 2,010 0.1
17/12/2019
4.21
 72,370 4.26 4.32 4.21 10,000 0 0.1
16/12/2019
4.26
 40,770 4.43 4.43 4.22 0 0 0
13/12/2019
4.43
 68,440 4.44 4.53 4.39 500 0 0.0
12/12/2019
4.44
 46,470 4.25 4.44 4.25 0 0 0
11/12/2019
4.25
 64,350 4.25 4.48 4.22 2,000 0 0.0
10/12/2019
4.25
 107,210 4.21 4.29 4.18 0 0 0
09/12/2019
4.21
 49,190 4.12 4.31 4.12 0 0 0
06/12/2019
4.12
 54,940 4.22 4.22 4.09 0 5,100 0.0
05/12/2019
4.22
 36,070 4.26 4.26 4.04 0 0 0
04/12/2019
4.26
 39,890 4.29 4.32 4.10 0 4,600 0.0
03/12/2019
4.29
 80,680 4.28 4.32 4.00 0 4,870 0.0
02/12/2019
4.28
 188,270 4.60 4.60 4.28 0 3,930 0.0
29/11/2019
4.60
 125,950 4.61 4.67 4.34 66,430 4,510 0.5
28/11/2019
4.61
 234,070 4.50 4.70 4.21 9,000 6,920 0.0
27/11/2019
4.50
 310,950 4.21 4.50 4.26 76,500 17,520 0.5
26/11/2019
4.21
 229,370 3.97 4.23 3.97 37,620 4,300 0.2
25/11/2019
3.97
 253,650 3.74 3.99 3.86 3,000 5,400 0.0
22/11/2019
3.74
 175,840 3.57 3.77 3.55 3,240 250 0.0
21/11/2019
3.57
 68,530 3.55 3.62 3.54 1,610 11,560 -0.1
20/11/2019
3.55
 86,640 3.62 3.62 3.51 4,040 0 0.0
19/11/2019
3.62
 106,680 3.56 3.64 3.56 4,710 470 0.0
18/11/2019
3.56
 92,770 3.63 3.68 3.53 3,390 0 0.0
15/11/2019
3.63
 290,930 3.71 3.71 3.50 8,380 27,000 -0.1
14/11/2019
3.71
 120,570 3.81 3.90 3.69 820 2,060 0.0
13/11/2019
3.81
 141,430 3.91 3.94 3.68 2,280 470 0.0
12/11/2019
3.91
 77,670 3.90 4.01 3.84 2,130 500 0.0
11/11/2019
3.90
 61,170 3.91 4.03 3.90 0 14,830 -0.1
08/11/2019
3.91
 60,870 4.03 4.13 3.91 90 3,300 0.0
07/11/2019
4.03
 47,170 4.02 4.14 4.03 930 580 0.0
06/11/2019
4.02
 49,280 4.02 4.15 4.02 6,680 0 0.0
05/11/2019
4.02
 109,390 4.02 4.09 3.91 6,480 110 0.0
04/11/2019
4.02
 120,710 4.09 4.15 3.91 4,090 4,030 0.0
01/11/2019
4.09
 51,350 4.18 4.25 4.09 390 1,040 0.0
31/10/2019
4.18
 117,370 4.36 4.41 4.15 360 8,200 -0.1
30/10/2019
4.36
 128,010 4.18 4.41 4.21 11,470 640 0.1
29/10/2019
4.18
 86,120 4.15 4.23 4.09 1,510 4,600 0.0
28/10/2019
4.15
 55,480 4.20 4.20 4.11 0 4,690 0.0
25/10/2019
4.20
 85,820 4.26 4.36 4.12 680 2,280 0.0
24/10/2019
4.26
 84,900 4.21 4.38 4.21 0 0 0
23/10/2019
4.21
 173,490 4.06 4.31 4.06 16,100 0 0.1
22/10/2019
4.06
 127,150 3.80 4.06 3.68 4,910 0 0.0
21/10/2019: Cổ tức tiền mặt tỉ lệ: 5%
21/10/2019
3.80
 86,910 3.80 4.02 3.80 0 0 0
18/10/2019
3.80
 438,090 4.01 4.07 3.80 2,000 0 0.0
17/10/2019
4.01
 254,180 4.01 4.07 3.96 0 2,000 0.0
16/10/2019
4.01
 281,750 4.30 4.30 4.01 0 0 0
15/10/2019
4.30
 155,320 4.47 4.50 4.16 100 8,970 -0.1
14/10/2019
4.47
 112,460 4.42 4.50 4.40 2,000 4,000 0.0
11/10/2019
4.42
 223,610 4.39 4.56 4.39 0 2,030 0.0
10/10/2019
4.39
 143,820 4.59 4.70 4.39 0 7,000 -0.1
09/10/2019
4.59
 200,600 4.76 4.76 4.59 9,000 0 0.1
08/10/2019
4.76
 201,060 4.56 4.80 4.56 6,000 0 0.1
07/10/2019
4.56
 235,900 4.34 4.64 4.45 7,000 0 0.1
04/10/2019
4.34
 604,890 4.37 4.66 4.06 220 36,330 -0.3
03/10/2019
4.37
 300,390 4.69 4.69 4.37 0 0 0
02/10/2019
4.69
 520,880 5.04 5.04 4.69 0 10,000 -0.1
01/10/2019
5.04
 1,047,540 5.42 5.50 5.04 0 60,840 -0.6
30/09/2019
5.42
 237,890 5.53 5.61 5.40 1,000 0 0.0
27/09/2019
5.53
 166,760 5.48 5.61 5.48 0 0 0
26/09/2019
5.48
 213,810 5.53 5.64 5.48 0 0 0
25/09/2019
5.53
 140,780 5.59 5.64 5.48 0 0 0
24/09/2019
5.59
 160,400 5.64 5.69 5.48 0 0 0
23/09/2019
5.64
 297,640 5.53 5.75 5.48 1,000 0 0.0
20/09/2019
5.53
 135,980 5.61 5.67 5.50 1,100 0 0.0
19/09/2019
5.61
 338,510 5.37 5.64 5.32 3,220 0 0.0
18/09/2019
5.37
 213,710 5.31 5.37 5.22 1,000 0 0.0
17/09/2019
5.31
 202,040 5.45 5.50 5.31 4,130 0 0.0
16/09/2019
5.45
 326,390 5.21 5.45 5.22 6,120 0 0.1
13/09/2019
5.21
 170,850 5.04 5.21 5.05 0 0 0
12/09/2019
5.04
 244,700 4.88 5.04 4.86 0 0 0
11/09/2019
4.88
 133,410 4.88 4.91 4.83 1,000 0 0.0

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