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

9.14
-0.04
(-0.44%)
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
(2024-08-21) 		-0.24 -2.55% 9,998,000 -143,100 -1.3
8.61
9.73
9.14
2 tháng
(2024-07-22) 		-0.77 -7.74% 22,729,300 -295,452 -3.2
8.36
9.95
9.14
3 tháng
(2024-06-24) 		-2.37 -20.52% 46,254,100 -540,457 -5.7
8.36
11.55
9.14
6 tháng
(2024-03-25) 		-0.11 -1.18% 95,768,700 124,186 0.7
7.40
11.55
9.14
12 tháng
(2023-09-26) 		2.68 41.23% 127,375,500 19,586 0.2
6
11.55
9.14
24 tháng
(2022-10-03) 		2.67 41.04% 179,480,300 251,883 2.2
3.77
11.55
9.14
36 tháng
(2021-10-06) 		-1.94 -17.42% 330,379,400 -37,457 -3.6
3.77
16.02
9.14
60 tháng
(2019-10-17) 		4.51 96.39% 531,403,550 -1,626,147 -16.9
2.67
16.02
9.14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/11/2017
2.37
 503,320 2.27 2.43 2.27 0 10 -0
24/11/2017
2.27
 143,960 2.32 2.35 2.27 0 0 0
23/11/2017
2.32
 160,390 2.27 2.33 2.27 800 0 0.0
22/11/2017
2.27
 136,460 2.35 2.36 2.26 0 0 0
21/11/2017
2.35
 330,170 2.27 2.36 2.26 10 0 0
20/11/2017
2.27
 189,170 2.32 2.36 2.26 0 0 0
17/11/2017
2.32
 714,700 2.19 2.34 2.20 0 0 0
16/11/2017
2.19
 406,630 2.05 2.19 2.05 0 0 0
15/11/2017
2.05
 144,590 1.98 2.09 1.99 0 0 0
14/11/2017
1.98
 318,280 2.08 2.11 1.97 0 0 0
13/11/2017
2.08
 248,190 2.20 2.20 2.05 0 0 0
10/11/2017
2.20
 118,370 2.08 2.20 2.05 0 30 -0.0
09/11/2017
2.08
 195,850 2.14 2.25 2.08 0 0 0
08/11/2017
2.14
 95,540 2.20 2.24 2.13 0 0 0
07/11/2017
2.20
 215,310 2.16 2.30 2.16 19,900 0 0.1
06/11/2017
2.16
 257,980 2.02 2.16 2.02 16,650 0 0.1
03/11/2017
2.02
 203,680 2.08 2.14 2.02 10 0 0
02/11/2017
2.08
 366,490 2.23 2.26 2.08 0 0 0
01/11/2017
2.23
 130,410 2.28 2.31 2.23 0 970 -0.0
31/10/2017
2.28
 73,890 2.33 2.36 2.27 0 0 0
30/10/2017
2.33
 351,030 2.37 2.38 2.31 20 0 0
27/10/2017
2.37
 210,890 2.41 2.41 2.35 33,640 0 0.1
26/10/2017
2.41
 703,660 2.40 2.42 2.38 182,830 0 0.7
25/10/2017
2.40
 1,028,350 2.44 2.44 2.39 50 32,800 -0.1
24/10/2017
2.44
 426,190 2.39 2.46 2.39 6,640 50 0.0
23/10/2017
2.39
 883,140 2.29 2.40 2.29 298,980 0 1.2
20/10/2017
2.29
 2,454,630 2.46 2.46 2.29 13,850 0 0.1
19/10/2017
2.46
 657,050 2.33 2.48 2.36 17,000 20,000 -0.0
18/10/2017
2.33
 498,180 2.32 2.44 2.32 2,410 0 0.0
17/10/2017
2.32
 1,661,770 2.43 2.60 2.32 0 11,080 -0.0
16/10/2017
2.43
 616,370 2.27 2.43 2.43 0 0 0
13/10/2017
2.27
 232,090 2.23 2.30 2.23 0 0 0
12/10/2017
2.23
 622,360 2.28 2.35 2.23 0 0 0
11/10/2017
2.28
 748,560 2.19 2.31 2.14 0 5,010 -0.0
10/10/2017
2.19
 1,040,320 2.35 2.44 2.19 0 20,000 -0.1
09/10/2017
2.35
 377,450 2.52 2.52 2.35 90 40,000 -0.2
06/10/2017
2.52
 298,040 2.56 2.56 2.44 5,320 0 0.0
05/10/2017
2.56
 478,830 2.39 2.56 2.39 2,000 0 0.0
04/10/2017
2.39
 732,650 2.39 2.48 2.24 0 0 0
03/10/2017
2.39
 1,426,550 2.57 2.57 2.39 0 76,800 -0.3
02/10/2017
2.57
 637,940 2.76 2.87 2.57 0 98,200 -0.4
29/09/2017
2.76
 1,718,180 2.91 2.91 2.71 80 184,880 -0.8
28/09/2017
2.91
 1,281,690 3.13 3.22 2.91 10 490 -0.0
27/09/2017
3.13
 381,030 3.14 3.22 3.08 0 9,510 -0.0
26/09/2017
3.14
 280,130 3.11 3.19 3.02 0 0 0
25/09/2017
3.11
 199,380 3.21 3.24 3.11 0 220 -0.0
22/09/2017
3.21
 381,760 3.08 3.24 3.08 177,000 0 0.9
21/09/2017
3.08
 336,850 3.11 3.17 3.07 0 8,000 -0.0
20/09/2017
3.11
 471,760 3.23 3.23 3.05 34,750 20,000 0.1
19/09/2017
3.23
 610,640 3.14 3.35 3.18 35,980 20,000 0.1
18/09/2017
3.14
 389,050 2.94 3.14 2.99 0 50,000 -0.3
15/09/2017
2.94
 587,320 3.02 3.08 2.93 0 268,820 -1.3
14/09/2017
3.02
 289,450 3.04 3.05 3.00 0 0 0
13/09/2017
3.04
 399,120 3.12 3.15 3.03 0 0 0
12/09/2017
3.12
 989,150 3.12 3.15 3.02 0 0 0
11/09/2017
3.12
 166,900 3.22 3.29 3.11 7,540 20,100 -0.1
08/09/2017
3.22
 787,610 3.21 3.35 3.17 64,530 0 0.3
07/09/2017
3.21
 822,080 3.08 3.22 3.15 142,220 34,000 0.6
06/09/2017
3.08
 2,307,280 3.23 3.41 3.07 46,160 21,070 0.1
05/09/2017
3.23
 2,938,130 3.02 3.23 3.02 70,070 20,000 0.2
01/09/2017
3.02
 509,490 3.02 3.10 3.00 21,910 0 0.1
31/08/2017
3.02
 496,380 2.97 3.10 2.93 0 0 0
30/08/2017
2.97
 362,690 2.99 3.02 2.93 15,000 0 0.1
29/08/2017
2.99
 418,320 2.94 3.04 2.95 0 24,000 -0.1
28/08/2017
2.94
 223,310 2.94 3.08 2.87 0 0 0
25/08/2017
2.94
 690,010 2.92 3.10 2.80 15,000 12,000 0.0
24/08/2017
2.92
 454,560 2.99 3.05 2.87 19,000 0 0.1
23/08/2017
2.99
 172,410 2.99 3.11 2.93 0 10,490 -0.1
22/08/2017
2.99
 702,940 2.96 3.16 2.96 300,000 7,020 1.5
21/08/2017
2.96
 479,840 3.18 3.24 2.96 0 0 0
18/08/2017
3.18
 588,800 3.07 3.21 2.87 19,000 58,900 -0.2
17/08/2017
3.07
 412,260 3.30 3.30 3.07 23,630 1,260 0.1
16/08/2017
3.30
 327,610 3.36 3.42 3.21 0 0 0
15/08/2017
3.36
 514,370 3.40 3.40 3.17 0 0 0
14/08/2017
3.40
 716,160 3.18 3.40 3.18 5,000 22,000 -0.1
11/08/2017
3.18
 363,750 3.15 3.27 3.12 0 18,000 -0.1
10/08/2017
3.15
 1,844,520 3.35 3.57 3.12 80,000 221,750 -0.7
09/08/2017
3.35
 1,476,160 3.60 3.85 3.35 12,000 15,950 -0.0
08/08/2017
3.60
 162,850 3.37 3.60 3.60 0 0 0
07/08/2017
3.37
 227,400 3.15 3.37 3.37 0 0 0
04/08/2017
3.15
 804,600 2.95 3.15 3.05 0 32,500 -0.2
03/08/2017
2.95
 1,547,970 2.76 2.95 2.90 16,390 59,130 -0.2
02/08/2017
2.76
 819,140 2.58 2.76 2.58 2,200 4,400 -0.0
01/08/2017
2.58
 876,030 2.57 2.68 2.44 41,590 53,000 -0.0
31/07/2017
2.57
 679,340 2.64 2.64 2.52 28,960 0 0.1
28/07/2017
2.64
 757,870 2.69 2.69 2.58 79,720 5,000 0.3
27/07/2017
2.69
 968,900 2.89 2.89 2.69 10,540 0 0.0
26/07/2017
2.89
 707,300 2.80 2.93 2.64 23,550 0 0.1
25/07/2017
2.80
 1,452,500 2.93 2.93 2.73 49,000 0 0.2
24/07/2017
2.93
 1,350,990 3.14 3.30 2.93 182,620 49,230 0.7
21/07/2017
3.14
 294,920 2.94 3.14 3.13 0 10,000 -0.1
20/07/2017
2.94
 1,077,480 2.75 2.94 2.66 28,450 30,500 -0.0
19/07/2017
2.75
 2,339,210 2.94 3.05 2.74 138,120 61,480 0.4
18/07/2017
2.94
 231,680 3.16 3.16 2.94 0 50,000 -0.2
17/07/2017
3.16
 1,340,920 3.40 3.40 3.16 0 35,000 -0.2
14/07/2017
3.40
 633,190 3.62 3.79 3.40 0 9,900 -0.1
13/07/2017
3.62
 2,852,140 3.65 3.90 3.40 0 350,000 -2.1
12/07/2017
3.65
 70,180 3.91 3.91 3.65 0 0 0
11/07/2017
3.91
 205,920 4.21 4.21 3.91 0 145,120 -0.9
10/07/2017
4.21
 177,990 4.52 4.52 4.21 0 100,000 -0.7

Chính sách bảo mật | Điều khoản sử dụng |