Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/06/2026	4	235,700	3.89	4.02	3.89	0	0	0
10/06/2026	3.89	59,900	3.84	3.91	3.84	0	0	0
09/06/2026	3.86	51,900	3.85	3.86	3.83	0	0	0
08/06/2026	3.85	81,500	3.88	3.90	3.85	0	0	0
05/06/2026	3.91	44,600	3.91	3.91	3.88	0	0	0
04/06/2026	3.91	42,200	3.91	3.94	3.88	0	0	0
03/06/2026	3.91	84,100	3.90	3.94	3.89	0	0	0
02/06/2026	3.90	126,700	3.98	3.98	3.90	0	0	0
01/06/2026	3.98	101,600	3.92	3.98	3.90	0	0	0
29/05/2026	3.91	243,100	3.99	4	3.90	0	5,700	0.0
28/05/2026	3.99	138,800	3.98	4.05	3.95	0	0	0
27/05/2026	3.99	1,225,600	3.90	4.09	3.90	5,700	8,500	0.0
26/05/2026	4.19	19,500	4.18	4.21	4.17	0	2,000	0.0
25/05/2026	4.20	501,800	4.21	4.28	3.98	2,600	0	0.0
22/05/2026	4.27	76,300	4.28	4.28	4.18	4,300	0	0.0
21/05/2026	4.27	34,100	4.34	4.35	4.27	0	0	0
20/05/2026	4.32	70,300	4.45	4.45	4.31	300	0	0.0
19/05/2026	4.43	11,600	4.45	4.45	4.40	0	1,000	0.0
18/05/2026	4.43	53,400	4.44	4.45	4.39	0	900	0.0
15/05/2026	4.41	41,200	4.43	4.43	4.37	2,900	0	0.0
14/05/2026	4.45	15,300	4.43	4.45	4.36	0	0	0
13/05/2026	4.44	56,400	4.44	4.44	4.36	0	0	0
12/05/2026	4.44	77,200	4.44	4.45	4.39	0	0	0
11/05/2026	4.44	30,500	4.47	4.50	4.43	0	0	0
08/05/2026	4.51	131,100	4.53	4.53	4.16	0	5,900	0.0
07/05/2026	4.47	42,800	4.47	4.53	4.47	0	0	0
06/05/2026	4.47	39,600	4.51	4.52	4.46	700	1,300	0.0
05/05/2026	4.52	34,000	4.54	4.54	4.42	0	900	0.0
04/05/2026	4.49	53,400	4.54	4.59	4.49	800	3,200	0.0
29/04/2026	4.51	15,800	4.50	4.51	4.47	0	0	0
28/04/2026	4.51	62,900	4.52	4.54	4.45	3,200	0	0.0
24/04/2026	4.51	27,200	4.53	4.53	4.45	0	0	0
23/04/2026	4.54	90,500	4.52	4.54	4.45	0	0	0
22/04/2026	4.52	55,200	4.48	4.54	4.48	0	0	0
21/04/2026	4.55	31,400	4.55	4.55	4.51	0	900	0.0
20/04/2026	4.55	27,500	4.55	4.55	4.50	0	0	0
17/04/2026	4.55	71,500	4.53	4.55	4.49	0	0	0
16/04/2026	4.54	92,200	4.55	4.55	4.46	0	900	0.0
15/04/2026	4.55	37,800	4.55	4.56	4.52	0	0	0
14/04/2026	4.55	59,600	4.55	4.55	4.50	0	0	0
13/04/2026	4.55	119,000	4.46	4.56	4.41	0	0	0
10/04/2026	4.53	90,700	4.56	4.56	4.50	0	0	0
09/04/2026	4.56	51,800	4.59	4.59	4.51	5,100	0	0.0
08/04/2026	4.64	107,700	4.47	4.64	4.47	5,600	900	0.0
07/04/2026	4.45	72,900	4.49	4.49	4.40	0	1,900	0.0
06/04/2026	4.50	43,500	4.54	4.54	4.45	0	0	0
03/04/2026	4.50	37,600	4.51	4.51	4.44	900	4,100	0.0
02/04/2026	4.51	21,200	4.54	4.54	4.47	0	2,500	0.0
01/04/2026	4.54	122,200	4.58	4.64	4.54	0	8,000	0.0
31/03/2026	4.50	55,100	4.46	4.64	4.45	0	4,000	0.0
30/03/2026	4.46	36,200	4.45	4.46	4.44	0	0	0
27/03/2026	4.45	100,800	4.43	4.46	4.41	7,300	0	0.0
26/03/2026	4.43	101,600	4.50	4.50	4.42	0	0	0
25/03/2026	4.46	73,000	4.44	4.47	4.42	10,600	0	0.1
24/03/2026	4.44	60,200	4.49	4.49	4.40	1,800	0	0.0
23/03/2026	4.35	271,600	4.38	4.41	4.31	0	12,900	-0.1
20/03/2026	4.44	61,900	4.43	4.45	4.43	0	0	0
19/03/2026	4.50	68,300	4.55	4.55	4.44	800	0	0.0
18/03/2026	4.50	36,200	4.50	4.57	4.48	0	3,000	0.0
17/03/2026	4.57	57,900	4.55	4.57	4.50	700	0	0.0
16/03/2026	4.58	107,900	4.49	4.58	4.49	0	0	0
13/03/2026	4.49	43,900	4.42	4.50	4.36	1,500	0	0.0
12/03/2026	4.42	72,700	4.52	4.52	4.40	0	2,100	0.0
11/03/2026	4.53	119,500	4.36	4.53	4.36	0	0	0
10/03/2026	4.35	449,300	4.27	4.44	4.26	4,300	700	0.0
09/03/2026	4.51	227,400	4.64	4.64	4.51	0	0	0
06/03/2026	4.85	169,000	4.95	4.95	4.64	7,300	4,300	0.0
05/03/2026	4.95	141,600	4.95	4.96	4.88	0	5,500	0.0
04/03/2026	4.96	271,300	4.95	5.02	4.86	0	0	0
03/03/2026	4.95	75,300	4.99	5.02	4.95	0	0	0
02/03/2026	4.99	385,900	4.91	5.16	4.91	14,700	0	0.1
27/02/2026	5.18	130,800	5.26	5.26	5.18	500	0	0.0
26/02/2026	5.24	140,700	5.27	5.27	5.17	0	6,100	0.0
25/02/2026	5.27	48,700	5.28	5.32	5.18	0	0	0
24/02/2026	5.26	37,800	5.35	5.35	5.25	0	0	0
23/02/2026	5.27	261,500	5.41	5.43	5.27	6,100	0	0.0
13/02/2026	5.45	84,200	5.14	5.45	5.14	0	0	0
12/02/2026	5.19	102,300	5.17	5.23	5.17	0	0	0
11/02/2026	5.20	247,600	5.23	5.25	5.18	0	0	0
10/02/2026	5.20	56,800	5.20	5.20	5.14	0	0	0
09/02/2026	5.20	6,600	5.21	5.26	5.17	0	0	0
06/02/2026	5.18	154,000	5.17	5.18	5.14	0	12,500	-0.1
05/02/2026	5.17	154,700	5.19	5.22	5.17	0	0	0
04/02/2026	5.19	253,600	5.25	5.25	5.18	0	0	0
03/02/2026	5.20	86,400	5.23	5.25	5.20	0	0	0
02/02/2026	5.20	164,600	5.29	5.29	5.17	12,500	0	0.1
30/01/2026	5.29	59,300	5.27	5.30	5.20	0	0	0
29/01/2026	5.24	104,400	5.20	5.25	5.20	0	0	0
28/01/2026	5.24	45,000	5.23	5.30	5.23	0	0	0
27/01/2026	5.23	70,800	5.27	5.30	5.23	0	0	0
26/01/2026	5.27	269,400	5.45	5.46	5.18	0	0	0
23/01/2026	5.46	118,000	5.38	5.46	5.38	0	0	0
22/01/2026	5.47	393,100	5.42	5.49	5.38	0	10,700	-0.1
21/01/2026	5.45	748,800	5.52	5.53	5.43	0	600	0.0
20/01/2026	5.55	99,900	5.60	5.60	5.52	0	0	0
19/01/2026	5.56	64,400	5.54	5.62	5.52	0	300	0.0
16/01/2026	5.54	103,600	5.61	5.61	5.51	0	0	0
15/01/2026	5.51	192,800	5.53	5.57	5.51	0	0	0
14/01/2026	5.51	120,000	5.58	5.58	5.51	0	500	0.0
13/01/2026	5.58	128,900	5.63	5.63	5.55	0	3,500	0.0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-09-07)	-0.24	-6.74%	709,700	-400	0.0	2.95 3.60 2.95
2 tháng (2026-08-06)	-0.28	-7.78%	1,257,000	-400	0.0	2.95 3.71 2.95
3 tháng (2026-07-07)	-0.88	-20.95%	2,031,500	-3,700	0.0	2.95 4.20 2.95
6 tháng (2026-04-08)	-1.32	-28.39%	8,051,700	8,400	0.0	2.95 4.64 2.95
12 tháng (2025-10-10)	-2.89	-46.53%	24,777,600	-3,300	0.0	2.95 6.24 2.95
24 tháng (2024-10-15)	-4.36	-56.80%	123,468,200	426,000	1.5	2.95 8.57 2.95
36 tháng (2023-10-23)	-2.03	-37.93%	254,668,000	510,835	2.1	2.95 9.92 2.95
60 tháng (2021-11-01)	-8.28	-71.38%	432,731,000	507,592	0.9	2.95 13.76 2.95

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

THỐNG KÊ GIAO DỊCH