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

6.13
-0.03
(-0.49%)
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
(2025-11-17) 		-0.24 -3.75% 2,538,400 6,700 0.0
6.10
6.49
6.13
2 tháng
(2025-10-20) 		-0.08 -1.28% 6,185,800 17,300 0.1
6.05
6.55
6.13
3 tháng
(2025-09-18) 		-0.90 -12.75% 10,369,800 -135,400 -1.0
6.05
7.06
6.13
6 tháng
(2025-06-20) 		-0.67 -9.81% 44,375,000 36,800 0.4
6.05
7.82
6.13
12 tháng
(2024-12-23) 		-3.27 -34.68% 87,087,100 385,821 4.2
5.69
9.43
6.13
24 tháng
(2023-12-28) 		-0.65 -9.54% 229,003,800 311,621 3.2
5.69
10.91
6.13
36 tháng
(2023-01-03) 		1.67 37.31% 285,244,300 326,121 3.5
4.26
10.91
6.13
60 tháng
(2021-01-12) 		-1.08 -14.87% 565,537,300 -386,822 -7.6
3.56
15.13
6.13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/10/2018
2.03
 549,530 1.96 2.07 1.90 0 0 0
03/10/2018
1.96
 128,270 1.99 2.01 1.96 0 0 0
02/10/2018
1.99
 126,240 2.00 2.01 1.98 0 0 0
01/10/2018
2.00
 120,950 2.00 2.02 1.98 0 0 0
28/09/2018
2.00
 103,580 2.00 2.03 1.98 0 0 0
27/09/2018
2.00
 126,720 2.01 2.04 2.00 0 0 0
26/09/2018
2.01
 172,180 2.01 2.04 1.98 210 0 0.0
25/09/2018
2.01
 44,780 1.98 2.02 1.99 0 0 0
24/09/2018
1.98
 166,290 2.02 2.04 1.96 0 0 0
21/09/2018
2.02
 223,190 2.08 2.08 1.96 0 0 0
20/09/2018
2.08
 141,170 2.09 2.12 1.99 0 0 0
19/09/2018
2.09
 372,290 2.05 2.12 1.99 0 0 0
18/09/2018
2.05
 66,850 2.13 2.13 2.04 0 0 0
17/09/2018
2.13
 149,320 2.13 2.18 2.08 0 0 0
14/09/2018
2.13
 659,890 1.99 2.13 1.99 0 0 0
13/09/2018
1.99
 195,270 1.96 1.99 1.93 0 0 0
12/09/2018
1.96
 277,090 1.96 1.99 1.92 0 3,000 -0.0
11/09/2018
1.96
 262,970 1.90 1.96 1.89 0 0 0
10/09/2018
1.90
 80,330 1.93 1.93 1.89 0 0 0
07/09/2018
1.93
 32,490 1.93 1.96 1.93 0 0 0
06/09/2018
1.93
 46,470 1.91 1.96 1.91 0 0 0
05/09/2018
1.91
 57,080 1.93 1.94 1.87 0 0 0
04/09/2018
1.93
 34,080 1.92 1.96 1.92 0 0 0
31/08/2018
1.92
 116,080 1.96 1.96 1.90 0 0 0
30/08/2018
1.96
 61,190 1.95 1.98 1.94 0 0 0
29/08/2018
1.95
 76,750 1.96 1.98 1.94 0 0 0
28/08/2018
1.96
 105,340 1.97 1.97 1.96 0 0 0
27/08/2018
1.97
 38,780 1.96 1.98 1.96 0 0 0
24/08/2018
1.96
 37,850 1.96 1.98 1.94 0 0 0
23/08/2018
1.96
 78,190 1.97 2.00 1.93 0 200 -0.0
22/08/2018
1.97
 98,770 1.96 1.99 1.94 0 400 -0.0
21/08/2018
1.96
 139,610 2.00 2.01 1.94 0 810 -0.0
20/08/2018
2.00
 45,080 1.96 2.07 1.96 0 0 0
17/08/2018
1.96
 33,500 1.98 2.00 1.96 0 0 0
16/08/2018
1.98
 66,730 1.96 1.98 1.95 0 0 0
15/08/2018
1.96
 58,640 1.97 2.01 1.93 0 0 0
14/08/2018
1.97
 85,510 1.93 2.02 1.96 0 0 0
13/08/2018
1.93
 105,890 1.97 2.07 1.91 0 0 0
10/08/2018
1.97
 75,640 2.04 2.07 1.97 0 0 0
09/08/2018
2.04
 177,520 2.07 2.07 2.00 0 0 0
08/08/2018
2.07
 49,600 2.07 2.11 2.06 0 0 0
07/08/2018
2.07
 60,560 2.11 2.11 2.07 0 0 0
06/08/2018
2.11
 72,330 2.10 2.13 2.05 0 60 -0.0
03/08/2018
2.10
 114,190 2.12 2.12 2.06 0 0 0
02/08/2018
2.12
 137,410 2.17 2.17 2.05 1,310 0 0.0
01/08/2018
2.17
 110,430 2.11 2.24 2.11 0 0 0
31/07/2018
2.11
 90,270 2.05 2.13 2.04 0 0 0
30/07/2018
2.05
 339,770 2.12 2.19 2.05 60 0 0.0
27/07/2018
2.12
 111,470 2.17 2.23 2.12 16,000 0 0.1
26/07/2018
2.17
 231,670 2.33 2.42 2.17 11,000 1,000 0.0
25/07/2018
2.33
 584,680 2.33 2.49 2.33 1,000 1,000 -0
24/07/2018
2.33
 564,210 2.18 2.33 2.27 0 4,000 -0.0
23/07/2018
2.18
 484,490 2.04 2.18 2.04 1,060 0 0.0
20/07/2018
2.04
 65,610 2.02 2.04 1.96 0 0 0
19/07/2018
2.02
 104,020 1.97 2.05 1.96 5,000 0 0.0
18/07/2018
1.97
 163,560 1.89 2.02 1.85 0 300 -0.0
17/07/2018
1.89
 62,000 1.89 1.91 1.87 15,000 1,700 0.0
16/07/2018
1.89
 44,350 1.82 1.95 1.82 5,000 0 0.0
13/07/2018
1.82
 56,930 1.85 1.85 1.75 0 0 0
12/07/2018
1.85
 65,180 1.87 1.87 1.76 0 0 0
11/07/2018
1.87
 93,810 1.95 1.95 1.82 0 0 0
10/07/2018
1.95
 26,980 1.96 1.96 1.86 0 0 0
09/07/2018
1.96
 78,630 1.98 2.00 1.86 2,000 4,900 -0.0
06/07/2018
1.98
 235,070 1.95 1.98 1.82 5,000 14,980 -0.0
05/07/2018
1.95
 203,480 1.97 2.02 1.83 0 23,120 -0.1
04/07/2018
1.97
 71,730 2.02 2.05 1.96 5,000 0 0.0
03/07/2018
2.02
 163,630 2.00 2.10 1.94 0 7,000 -0.0
02/07/2018
2.00
 99,940 2.12 2.12 2.00 0 0 0
29/06/2018
2.12
 54,480 2.02 2.12 2.02 0 0 0
28/06/2018
2.02
 109,390 2.13 2.15 2.02 0 0 0
27/06/2018
2.13
 19,520 2.12 2.15 2.11 0 0 0
26/06/2018
2.12
 5,250 2.11 2.12 2.08 0 0 0
25/06/2018
2.11
 65,620 2.13 2.13 2.11 0 0 0
22/06/2018
2.13
 38,540 2.13 2.13 2.08 0 0 0
21/06/2018
2.13
 24,120 2.13 2.15 2.08 5,000 0 0.0
20/06/2018
2.13
 85,220 2.13 2.14 2.08 580 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |