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)
16/05/2018
2.31
 330,600 2.24 2.33 2.24 154,590 0 0.6
15/05/2018
2.24
 41,620 2.24 2.29 2.21 0 0 0
14/05/2018
2.24
 118,410 2.23 2.27 2.19 0 0 0
11/05/2018
2.23
 68,910 2.24 2.25 2.13 0 0 0
10/05/2018
2.24
 16,190 2.29 2.35 2.24 0 0 0
09/05/2018
2.29
 162,800 2.22 2.36 2.19 0 0 0
08/05/2018
2.22
 183,090 2.26 2.26 2.19 0 0 0
07/05/2018
2.26
 102,830 2.25 2.26 2.19 0 0 0
04/05/2018
2.25
 59,780 2.27 2.30 2.24 0 200 -0.0
03/05/2018
2.27
 85,070 2.22 2.31 2.19 0 0 0
02/05/2018
2.22
 102,900 2.26 2.31 2.22 0 0 0
27/04/2018
2.26
 156,170 2.31 2.36 2.25 0 0 0
26/04/2018
2.31
 115,630 2.31 2.42 2.28 0 0 0
24/04/2018
2.31
 156,750 2.42 2.45 2.31 0 7,000 -0.0
23/04/2018
2.42
 763,040 2.28 2.43 2.38 0 10 -0
20/04/2018
2.28
 398,820 2.13 2.28 2.17 96,200 100 0.4
19/04/2018
2.13
 172,530 2.13 2.19 2.09 79,340 0 0.3
18/04/2018
2.13
 228,000 2.17 2.19 2.13 0 0 0
17/04/2018
2.17
 200,660 2.24 2.24 2.16 0 0 0
16/04/2018
2.24
 297,530 2.15 2.26 2.12 2,000 2,000 -0.0
13/04/2018
2.15
 579,000 2.29 2.42 2.14 2,000 2,000 -0.0
12/04/2018
2.29
 814,780 2.43 2.43 2.27 6,190 180 0.0
11/04/2018
2.43
 260,900 2.61 2.61 2.43 83,730 0 0.4
10/04/2018
2.61
 249,160 2.64 2.70 2.55 0 5,010 -0.0
09/04/2018
2.64
 464,390 2.47 2.64 2.51 0 0 0
06/04/2018
2.47
 341,460 2.31 2.47 2.36 64,400 0 0.3
05/04/2018
2.31
 336,320 2.36 2.36 2.29 4,000 0 0.0
04/04/2018
2.36
 328,630 2.42 2.42 2.31 2,000 2,000 -0.0
03/04/2018
2.42
 165,920 2.43 2.48 2.26 0 0 0
02/04/2018
2.43
 67,460 2.42 2.54 2.42 0 0 0
30/03/2018
2.42
 112,450 2.52 2.54 2.42 0 0 0
29/03/2018
2.52
 72,990 2.54 2.57 2.47 0 0 0
28/03/2018
2.54
 31,680 2.53 2.54 2.48 0 0 0
27/03/2018
2.53
 61,710 2.54 2.54 2.45 0 0 0
26/03/2018
2.54
 178,360 2.60 2.65 2.54 0 500 -0.0
23/03/2018
2.60
 257,580 2.73 2.73 2.59 0 0 0
22/03/2018
2.73
 850,190 2.65 2.73 2.60 0 0 0
21/03/2018
2.65
 139,640 2.71 2.71 2.64 100 0 0.0
20/03/2018
2.71
 262,470 2.60 2.74 2.57 2,000 2,000 -0
19/03/2018
2.60
 187,050 2.64 2.65 2.57 0 2,990 -0.0
16/03/2018
2.64
 237,530 2.55 2.68 2.53 3,990 4,000 -0.0
15/03/2018
2.55
 151,960 2.63 2.63 2.51 3,000 0 0.0
14/03/2018
2.63
 330,010 2.81 2.81 2.62 4,000 0 0.0
13/03/2018
2.81
 622,150 2.80 2.91 2.65 4,000 0 0.0
12/03/2018
2.80
 477,950 2.68 2.87 2.77 7,000 0 0.0
09/03/2018
2.68
 1,535,790 2.51 2.68 2.49 97,290 0 0.4
08/03/2018
2.51
 175,800 2.52 2.52 2.42 80,770 0 0.3
07/03/2018
2.52
 149,360 2.42 2.54 2.36 0 0 0
06/03/2018
2.42
 105,620 2.42 2.46 2.39 0 30,000 -0.1
05/03/2018
2.42
 95,240 2.43 2.46 2.40 0 0 0
02/03/2018
2.43
 189,560 2.47 2.52 2.43 0 0 0
01/03/2018
2.47
 190,530 2.51 2.52 2.45 0 0 0
28/02/2018
2.51
 328,560 2.41 2.57 2.39 30,000 1,000 0.1
27/02/2018
2.41
 65,460 2.42 2.42 2.36 0 0 0
26/02/2018
2.42
 86,080 2.45 2.45 2.36 0 0 0
23/02/2018
2.45
 52,800 2.42 2.45 2.35 0 0 0
22/02/2018
2.42
 27,550 2.46 2.48 2.35 0 0 0
21/02/2018
2.46
 168,080 2.31 2.47 2.31 0 10 -0
13/02/2018
2.31
 53,290 2.31 2.36 2.29 0 0 0
12/02/2018
2.31
 18,040 2.38 2.39 2.24 0 0 0
09/02/2018
2.38
 451,870 2.23 2.39 2.08 0 80 -0.0
08/02/2018
2.23
 21,440 2.26 2.28 2.22 0 0 0
07/02/2018
2.26
 60,210 2.31 2.36 2.25 10 0 0
06/02/2018
2.31
 190,840 2.22 2.37 2.07 0 310 -0.0
05/02/2018
2.22
 113,540 2.34 2.34 2.22 0 240 -0.0
02/02/2018
2.34
 75,420 2.31 2.39 2.31 0 0 0
01/02/2018
2.31
 225,770 2.39 2.39 2.31 0 0 0
31/01/2018
2.39
 173,010 2.40 2.40 2.32 0 5,000 -0.0
30/01/2018
2.40
 214,210 2.48 2.48 2.34 0 0 0
29/01/2018
2.48
 114,070 2.51 2.60 2.45 0 0 0
26/01/2018
2.51
 490,030 2.43 2.60 2.44 0 0 0
25/01/2018
2.43
 820,400 2.47 2.64 2.43 0 0 0
22/01/2018
2.47
 131,820 2.31 2.47 2.47 0 0 0
19/01/2018
2.31
 179,420 2.39 2.39 2.31 0 5,000 -0.0
18/01/2018
2.39
 279,530 2.41 2.41 2.26 0 0 0
17/01/2018
2.41
 254,230 2.42 2.42 2.36 0 0 0
16/01/2018
2.42
 245,500 2.51 2.53 2.41 5,000 0 0.0
15/01/2018
2.51
 382,420 2.49 2.61 2.50 0 29,060 -0.1
12/01/2018
2.49
 474,530 2.36 2.50 2.36 0 0 0
11/01/2018
2.36
 209,410 2.31 2.41 2.28 0 0 0
10/01/2018
2.31
 198,410 2.33 2.35 2.30 0 16,330 -0.1
09/01/2018
2.33
 214,850 2.36 2.38 2.33 0 0 0
08/01/2018
2.36
 176,510 2.31 2.39 2.31 0 0 0
05/01/2018
2.31
 255,540 2.30 2.36 2.30 0 1,000 -0.0
04/01/2018
2.30
 161,650 2.33 2.38 2.30 0 0 0
03/01/2018
2.33
 71,670 2.31 2.39 2.27 0 0 0
02/01/2018
2.31
 336,340 2.31 2.42 2.29 0 0 0
29/12/2017
2.31
 119,570 2.39 2.42 2.23 0 0 0
28/12/2017
2.39
 77,620 2.38 2.42 2.38 0 0 0
27/12/2017
2.38
 74,730 2.42 2.45 2.38 0 0 0
26/12/2017
2.42
 168,950 2.40 2.45 2.35 40,000 0 0.2
25/12/2017
2.40
 152,450 2.40 2.45 2.38 0 40,000 -0.2
22/12/2017
2.40
 233,560 2.48 2.48 2.36 40 0 0.0
21/12/2017
2.48
 97,810 2.53 2.55 2.45 20 0 0
20/12/2017
2.53
 427,910 2.37 2.53 2.32 29,060 0 0.1
19/12/2017
2.37
 583,970 2.38 2.47 2.26 190 1,000 -0.0
18/12/2017
2.38
 222,790 2.48 2.54 2.38 1,010 0 0.0
15/12/2017
2.48
 152,110 2.39 2.53 2.39 0 3,900 -0.0
14/12/2017
2.39
 506,500 2.56 2.56 2.38 0 0 0
13/12/2017
2.56
 626,980 2.75 2.76 2.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |