Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/05/2026	5.54	115,600	5.61	5.61	5.53	0	0	0
30/04/2026	3.16	25,500	3.18	3.20	3.14	0	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
27/04/2026	3.16	25,500	3.18	3.20	3.14	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
20/02/2026	3.16	25,500	3.18	3.20	3.14	0	0	0
19/02/2026	3.16	25,500	3.18	3.20	3.14	0	0	0
18/02/2026	3.16	25,500	3.18	3.20	3.14	0	0	0
17/02/2026	3.16	25,500	3.18	3.20	3.14	0	0	0
16/02/2026	3.16	25,500	3.18	3.20	3.14	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
12/01/2026	5.55	100,200	5.54	5.57	5.50	0	0	0
09/01/2026	5.55	148,400	5.59	5.61	5.53	0	0	0
08/01/2026	5.59	73,200	5.56	5.62	5.53	0	0	0
07/01/2026	5.58	86,500	5.56	5.58	5.53	0	0	0
06/01/2026	5.53	266,400	5.55	5.55	5.50	0	0	0
05/01/2026	5.54	115,600	5.61	5.61	5.53	0	0	0
02/01/2026	5.29	59,300	5.27	5.30	5.20	0	0	0
01/01/2026	5.61	68,400	5.55	5.62	5.55	0	0	0
31/12/2025	5.61	68,400	5.55	5.62	5.55	0	0	0
30/12/2025	5.62	33,600	5.64	5.64	5.50	0	0	0
29/12/2025	5.64	19,000	5.67	5.67	5.55	0	200	-0.0
26/12/2025	5.64	131,600	5.58	5.64	5.53	0	0	0
25/12/2025	5.58	21,900	5.55	5.59	5.55	0	0	0
24/12/2025	5.59	135,800	5.55	5.59	5.53	0	0	0
23/12/2025	5.57	26,400	5.64	5.64	5.57	0	0	0
22/12/2025	5.59	101,800	5.55	5.59	5.55	0	0	0
19/12/2025	5.55	50,800	5.53	5.58	5.50	0	0	0
18/12/2025	5.53	42,700	5.59	5.59	5.53	0	0	0
17/12/2025	5.57	145,100	5.61	5.61	5.46	0	0	0
16/12/2025	5.60	175,500	5.55	5.60	5.51	15,800	0	0.1
15/12/2025	5.55	66,700	5.50	5.65	5.50	0	100	-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 (2026-08-19)	-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

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

THỐNG KÊ GIAO DỊCH