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)
10/09/2019
4.88
 210,410 4.80 4.94 4.77 1,000 0 0.0
09/09/2019
4.80
 118,990 4.80 4.91 4.77 1,000 0 0.0
06/09/2019
4.80
 177,270 4.86 4.98 4.72 1,000 0 0.0
05/09/2019
4.86
 236,050 4.91 4.99 4.66 3,000 0 0.0
04/09/2019
4.91
 302,140 4.98 4.98 4.64 2,000 0 0.0
03/09/2019
4.98
 183,810 4.98 5.10 4.91 2,000 0 0.0
30/08/2019
4.98
 391,820 4.89 5.10 4.83 5,500 0 0.1
29/08/2019
4.89
 298,790 4.91 4.98 4.80 7,000 0 0.1
28/08/2019
4.91
 418,910 4.82 5.04 4.82 13,000 0 0.1
27/08/2019
4.82
 499,210 4.57 4.88 4.57 2,000 7,990 -0.1
26/08/2019
4.57
 330,780 4.40 4.60 4.37 6,000 40,000 -0.3
23/08/2019
4.40
 281,960 4.40 4.45 4.39 8,000 0 0.1
22/08/2019
4.40
 152,740 4.39 4.45 4.34 10,600 0 0.1
21/08/2019
4.39
 349,020 4.40 4.50 4.37 15,900 0 0.1
20/08/2019
4.40
 248,940 4.29 4.43 4.29 3,000 0 0.0
19/08/2019
4.29
 650,550 4.28 4.47 4.28 6,000 0 0.0
16/08/2019
4.28
 520,840 4.06 4.33 4.04 3,070 17,000 -0.1
15/08/2019
4.06
 150,210 4.06 4.06 3.91 0 3,000 0.0
14/08/2019
4.06
 225,080 3.91 4.07 3.92 0 0 0
13/08/2019
3.91
 506,500 4.14 4.18 3.91 0 4,000 0.0
12/08/2019
4.14
 347,040 4.14 4.25 4.14 0 3,000 0.0
09/08/2019
4.14
 295,180 4.20 4.23 4.12 0 0 0
08/08/2019
4.20
 589,540 4.18 4.26 4.14 0 0 0
07/08/2019
4.18
 679,640 4.26 4.34 4.13 3,000 0 0.0
06/08/2019
4.26
 426,530 4.07 4.31 3.91 15,990 1,000 0.1
05/08/2019
4.07
 484,680 3.82 4.07 3.70 6,000 0 0.0
02/08/2019
3.82
 401,160 3.61 3.82 3.61 0 0 0
01/08/2019
3.61
 298,590 3.57 3.71 3.53 0 0 0
31/07/2019
3.57
 753,400 3.83 3.83 3.57 0 0 0
30/07/2019
3.83
 459,620 3.83 3.90 3.74 0 0 0
29/07/2019
3.83
 315,570 3.74 3.90 3.74 5,000 31,000 -0.2
26/07/2019
3.74
 380,330 3.74 3.79 3.69 0 0 0
25/07/2019
3.74
 717,200 3.50 3.74 3.57 0 2,000 0.0
24/07/2019
3.50
 315,360 3.55 3.60 3.31 17,000 1,000 0.1
23/07/2019
3.55
 300,800 3.58 3.66 3.50 7,000 10,000 0.0
22/07/2019
3.58
 436,920 3.46 3.63 3.41 100 2,090 0.0
19/07/2019
3.46
 550,250 3.24 3.46 3.25 9,000 0 0.1
18/07/2019
3.24
 314,710 3.15 3.24 3.16 0 0 0
17/07/2019
3.15
 386,530 3.10 3.24 3.09 0 0 0
16/07/2019
3.10
 195,900 3.14 3.14 3.08 0 0 0
15/07/2019
3.14
 146,830 3.12 3.18 3.10 0 0 0
12/07/2019
3.12
 208,260 3.22 3.22 3.12 0 17,000 -0.1
11/07/2019
3.22
 346,420 3.12 3.22 3.02 0 0 0
10/07/2019
3.12
 224,420 3.20 3.21 3.11 3,000 0 0.0
09/07/2019
3.20
 310,800 3.18 3.34 3.18 0 3,000 0.0
08/07/2019
3.18
 596,820 2.97 3.18 2.93 0 3,000 0.0
05/07/2019
2.97
 522,380 3.04 3.04 2.88 3,000 11,000 0.0
04/07/2019
3.04
 1,155,790 3.23 3.30 3.04 0 4,140 0.0
03/07/2019
3.23
 599,990 3.34 3.36 3.18 0 0 0
02/07/2019
3.34
 250,950 3.25 3.36 3.23 1,000 0 0.0
01/07/2019
3.25
 391,390 3.28 3.36 3.20 0 2,000 0.0
28/06/2019
3.28
 587,640 3.34 3.44 3.25 0 0 0
27/06/2019: Cổ tức tiền mặt tỉ lệ: 2%
27/06/2019
3.34
 389,580 3.17 3.38 3.18 1,000 5,000 0.0
26/06/2019
3.17
 702,240 2.96 3.17 2.92 1,000 2,000 0.0
25/06/2019
2.96
 970,210 3.03 3.03 2.94 10,000 1,000 0.1
24/06/2019
3.03
 618,870 2.86 3.04 2.88 11,000 2,000 0.1
21/06/2019
2.86
 1,100,220 2.67 2.86 2.73 11,040 11,000 0.0
20/06/2019
2.67
 1,023,580 2.58 2.76 2.55 3,000 0 0.0
19/06/2019
2.58
 171,860 2.56 2.60 2.53 0 4,000 0.0
18/06/2019
2.56
 669,670 2.62 2.67 2.52 1,000 42,770 -0.2
17/06/2019
2.62
 925,740 2.50 2.67 2.59 1,000 2,000 0.0
14/06/2019
2.50
 186,820 2.52 2.52 2.46 1,000 2,000 0.0
13/06/2019
2.52
 406,970 2.54 2.59 2.51 0 0 0
12/06/2019
2.54
 628,800 2.52 2.62 2.50 0 2,000 0.0
11/06/2019
2.52
 982,640 2.36 2.53 2.47 290 4,000 0.0
10/06/2019
2.36
 364,480 2.21 2.36 2.34 1,100 1,000 0.0
07/06/2019
2.21
 229,720 2.22 2.24 2.18 0 0 0
06/06/2019
2.22
 292,950 2.22 2.31 2.21 0 0 0
05/06/2019
2.22
 216,300 2.21 2.34 2.18 0 0 0
04/06/2019
2.21
 383,160 2.23 2.25 2.12 0 0 0
03/06/2019
2.23
 559,670 2.36 2.36 2.21 1,000 5,000 0.0
31/05/2019
2.36
 407,330 2.35 2.44 2.33 1,000 0 0.0
30/05/2019
2.35
 575,510 2.29 2.44 2.33 2,020 5,000 0.0
29/05/2019
2.29
 187,170 2.14 2.29 2.10 0 0 0
28/05/2019
2.14
 35,190 2.13 2.15 2.12 0 0 0
27/05/2019
2.13
 205,820 2.17 2.17 2.10 0 0 0
24/05/2019
2.17
 114,580 2.12 2.17 2.10 0 0 0
23/05/2019
2.12
 160,460 2.12 2.15 2.07 0 0 0
22/05/2019
2.12
 324,480 2.10 2.14 2.10 0 0 0
21/05/2019
2.10
 204,850 2.12 2.18 2.10 1,000 0 0.0
20/05/2019
2.12
 432,560 2.16 2.19 2.11 0 0 0
17/05/2019
2.16
 115,520 2.18 2.22 2.16 0 8,000 0.0
16/05/2019
2.18
 303,670 2.18 2.25 2.18 0 0 0
15/05/2019
2.18
 187,730 2.13 2.22 2.12 0 1,000 0.0
14/05/2019
2.13
 224,610 2.09 2.16 2.06 0 0 0
13/05/2019
2.09
 209,340 2.13 2.19 2.09 1,000 0 0.0
10/05/2019
2.13
 311,370 2.18 2.20 2.10 0 1,000 0.0
09/05/2019
2.18
 177,560 2.25 2.26 2.15 0 0 0
08/05/2019
2.25
 201,700 2.18 2.25 2.16 0 0 0
07/05/2019
2.18
 256,280 2.20 2.25 2.16 0 100 0.0
06/05/2019
2.20
 260,110 2.30 2.31 2.15 0 0 0
03/05/2019
2.30
 388,140 2.20 2.32 2.21 2,100 8,000 0.0
02/05/2019
2.20
 273,990 2.07 2.21 2.10 2,000 1,000 0.0
26/04/2019
2.07
 297,840 2.06 2.16 2.06 2,000 2,010 0.0
25/04/2019
2.06
 294,950 2.05 2.14 2.02 0 39,030 -0.2
24/04/2019
2.05
 134,640 1.99 2.06 1.99 0 0 0
23/04/2019
1.99
 114,920 2.05 2.05 1.98 0 0 0
22/04/2019
2.05
 121,960 2.09 2.12 2.02 10,640 0 0.0
19/04/2019
2.09
 306,930 1.98 2.09 1.94 0 0 0
18/04/2019
1.98
 609,000 2.12 2.12 1.98 2,000 0 0.0

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