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)
07/07/2017
4.52
 182,230 4.86 4.86 4.52 3,000 85,000 -0.6
06/07/2017
4.86
 1,338,500 5.22 5.56 4.86 2,000 185,810 -1.5
05/07/2017
5.22
 1,533,210 4.88 5.22 4.88 0 277,000 -2.4
04/07/2017
4.88
 1,603,410 4.56 4.88 4.76 10,000 186,000 -1.4
03/07/2017
4.56
 329,510 4.27 4.56 4.27 0 34,610 -0.3
30/06/2017
4.27
 2,631,290 3.99 4.27 3.99 520 175,500 -1.2
29/06/2017
3.99
 138,430 3.74 3.99 3.99 0 0 0
28/06/2017
3.74
 354,960 3.49 3.74 3.66 0 9,210 -0.1
27/06/2017
3.49
 717,900 3.27 3.49 3.33 500 85,000 -0.5
26/06/2017
3.27
 973,060 3.05 3.27 3.04 15,000 110,000 -0.5
23/06/2017
3.05
 1,350,220 2.96 3.16 2.99 26,490 168,070 -0.7
22/06/2017
2.96
 659,480 2.77 2.96 2.96 960 30,000 -0.1
21/06/2017
2.77
 1,240,900 2.60 2.77 2.53 200 101,000 -0.4
20/06/2017
2.60
 1,003,550 2.44 2.60 2.44 30,100 51,470 -0.1
19/06/2017
2.44
 952,290 2.28 2.44 2.38 0 149,380 -0.6
16/06/2017
2.28
 287,840 2.26 2.28 2.20 4,850 12,000 -0.0
15/06/2017
2.26
 651,350 2.34 2.38 2.24 11,900 0 0.0
14/06/2017
2.34
 613,310 2.20 2.34 2.20 12,900 57,190 -0.2
13/06/2017
2.20
 540,230 2.09 2.22 2.02 35,000 52,060 -0.1
12/06/2017
2.09
 521,570 2.08 2.20 2.08 33,500 55,000 -0.1
09/06/2017
2.08
 1,345,280 1.95 2.08 1.94 40,440 316,290 -0.9
08/06/2017
1.95
 157,790 1.92 1.95 1.90 24,840 5,500 0.1
07/06/2017
1.92
 257,150 1.89 1.92 1.89 19,280 0 0.1
06/06/2017
1.89
 111,340 1.92 1.92 1.89 27,400 0 0.1
05/06/2017
1.92
 149,770 1.90 1.94 1.89 83,300 0 0.3
02/06/2017
1.90
 154,800 1.87 1.95 1.88 116,310 0 0.4
01/06/2017
1.87
 512,270 1.90 1.91 1.83 16,800 330,520 -1.0
31/05/2017
1.90
 170,220 1.88 1.95 1.86 34,200 400 0.1
30/05/2017
1.88
 180,760 1.95 2.00 1.88 8,900 6,000 0.0
29/05/2017
1.95
 413,690 1.86 1.99 1.86 13,600 0 0.0
26/05/2017
1.86
 89,460 1.89 1.89 1.83 3,000 0 0.0
25/05/2017
1.89
 98,690 1.89 1.91 1.84 1,500 0 0.0
24/05/2017
1.89
 235,680 1.87 1.91 1.82 16,900 0 0.1
23/05/2017
1.87
 295,810 1.88 1.91 1.77 77,420 0 0.2
22/05/2017
1.88
 267,650 1.92 1.95 1.79 19,200 0 0.1
19/05/2017
1.92
 547,970 1.80 1.92 1.81 24,320 112,200 -0.3
18/05/2017
1.80
 236,610 1.80 1.82 1.77 4,000 1,000 0.0
17/05/2017
1.80
 460,650 1.92 1.92 1.79 84,100 113,830 -0.1
16/05/2017
1.92
 333,440 1.98 2.02 1.92 7,400 22,500 -0.0
15/05/2017
1.98
 259,800 1.98 2.02 1.92 16,000 21,000 -0.0
12/05/2017
1.98
 858,020 1.87 2.00 1.92 4,100 104,100 -0.3
11/05/2017
1.87
 710,310 1.75 1.87 1.77 3,500 38,000 -0.1
10/05/2017
1.75
 115,360 1.72 1.77 1.71 6,850 5,000 0.0
09/05/2017
1.72
 75,150 1.72 1.72 1.69 17,000 0 0.0
08/05/2017
1.72
 31,270 1.68 1.72 1.66 0 0 0
05/05/2017
1.68
 15,860 1.65 1.72 1.66 0 0 0
04/05/2017
1.65
 4,020 1.66 1.71 1.65 0 0 0
03/05/2017
1.66
 87,040 1.67 1.72 1.65 0 0 0
28/04/2017
1.67
 81,030 1.71 1.73 1.67 8,000 9,000 -0.0
27/04/2017
1.71
 72,240 1.65 1.73 1.64 0 0 0
26/04/2017
1.65
 75,190 1.65 1.65 1.64 0 0 0
25/04/2017
1.65
 66,560 1.66 1.66 1.62 0 0 0
24/04/2017
1.66
 41,900 1.66 1.66 1.64 0 0 0
21/04/2017
1.66
 44,490 1.69 1.69 1.61 0 0 0
20/04/2017
1.69
 500 1.67 1.69 1.66 0 0 0
19/04/2017
1.67
 9,660 1.69 1.69 1.64 2,500 0 0.0
18/04/2017
1.69
 10,300 1.69 1.69 1.62 0 0 0
17/04/2017
1.69
 6,290 1.67 1.71 1.64 0 0 0
14/04/2017
1.67
 76,570 1.64 1.67 1.62 0 0 0
13/04/2017
1.64
 24,140 1.68 1.70 1.62 0 0 0
12/04/2017
1.68
 248,420 1.71 1.71 1.59 0 0 0
11/04/2017
1.71
 60,290 1.71 1.71 1.62 0 10 -0
10/04/2017
1.71
 20,490 1.71 1.73 1.69 0 0 0
07/04/2017
1.71
 10,150 1.72 1.72 1.70 100 0 0.0
05/04/2017
1.72
 4,440 1.73 1.73 1.70 0 0 0
04/04/2017
1.73
 16,010 1.72 1.77 1.71 0 0 0
03/04/2017
1.72
 4,510 1.73 1.73 1.67 0 0 0
31/03/2017
1.73
 24,630 1.71 1.73 1.70 8,150 0 0.0
30/03/2017
1.71
 82,800 1.73 1.73 1.71 2,500 10,100 -0.0
29/03/2017
1.73
 65,970 1.71 1.73 1.69 0 2,640 -0.0
28/03/2017
1.71
 48,310 1.71 1.71 1.69 900 360 0.0
27/03/2017
1.71
 10,310 1.69 1.77 1.70 0 0 0
24/03/2017
1.69
 70,410 1.72 1.77 1.69 0 0 0
23/03/2017
1.72
 54,610 1.72 1.74 1.70 200 0 0.0
22/03/2017
1.72
 24,860 1.76 1.76 1.72 0 0 0
21/03/2017
1.76
 7,780 1.76 1.77 1.73 0 0 0
20/03/2017
1.76
 34,190 1.73 1.76 1.73 500 0 0.0
17/03/2017
1.73
 87,490 1.77 1.77 1.73 0 0 0
16/03/2017
1.77
 47,490 1.77 1.80 1.73 60 0 0.0
15/03/2017
1.77
 10,440 1.79 1.79 1.73 0 0 0
14/03/2017
1.79
 136,340 1.74 1.79 1.72 0 0 0
13/03/2017
1.74
 5,500 1.80 1.80 1.71 500 600 -0.0
10/03/2017
1.80
 28,070 1.79 1.83 1.75 2,740 0 0.0
09/03/2017
1.79
 296,250 1.77 1.81 1.75 0 7,400 -0.0
08/03/2017
1.77
 49,820 1.72 1.77 1.73 0 0 0
07/03/2017
1.72
 36,080 1.72 1.73 1.72 0 0 0
06/03/2017
1.72
 21,750 1.73 1.74 1.71 100 0 0.0
03/03/2017
1.73
 50,100 1.71 1.77 1.69 0 0 0
02/03/2017
1.71
 192,870 1.74 1.74 1.70 10,000 0 0.0
01/03/2017
1.74
 325,710 1.74 1.80 1.71 2,300 6,120 -0.0
28/02/2017
1.74
 116,170 1.77 1.83 1.74 4,500 8,240 -0.0
27/02/2017
1.77
 66,680 1.77 1.79 1.75 7,500 0 0.0
24/02/2017
1.77
 158,450 1.77 1.80 1.74 600 11,600 -0.0
23/02/2017
1.77
 133,690 1.83 1.84 1.77 400 0 0.0
22/02/2017
1.83
 77,070 1.81 1.87 1.81 8,620 6,900 0.0
21/02/2017
1.81
 550,580 1.80 1.84 1.80 138,900 0 0.4
20/02/2017
1.80
 246,840 1.75 1.80 1.75 85,100 0 0.2
17/02/2017
1.75
 134,840 1.76 1.78 1.71 40,700 0 0.1
16/02/2017
1.76
 91,600 1.80 1.80 1.74 38,500 12,600 0.1
15/02/2017
1.80
 69,830 1.72 1.83 1.75 6,340 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |