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

3.47
-0.01
(-0.29%)
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/04/2019
2.12
 248,230 2.14 2.14 2.05 1,000 0 0.0
16/04/2019
2.14
 475,940 2.06 2.20 2.02 11,000 40,800 -0.1
12/04/2019
2.06
 860,640 1.95 2.08 1.95 5,200 95,290 -0.4
11/04/2019
1.95
 660,780 1.82 1.95 1.77 0 1,000 0.0
10/04/2019
1.82
 42,300 1.82 1.87 1.82 0 0 0
09/04/2019
1.82
 178,430 1.86 1.89 1.81 0 0 0
08/04/2019
1.86
 200,320 1.78 1.87 1.78 100 6,000 0.0
05/04/2019
1.78
 70,340 1.74 1.84 1.74 1,000 1,000 0
04/04/2019
1.74
 32,530 1.78 1.79 1.74 0 0 0
03/04/2019
1.78
 54,750 1.70 1.81 1.70 0 0 0
02/04/2019
1.70
 49,540 1.72 1.73 1.70 0 0 0
01/04/2019
1.72
 15,330 1.70 1.73 1.71 0 0 0
29/03/2019
1.70
 32,630 1.70 1.77 1.68 0 0 0
28/03/2019
1.70
 18,810 1.69 1.73 1.68 0 0 0
27/03/2019
1.69
 54,230 1.70 1.73 1.69 0 0 0
26/03/2019
1.70
 79,600 1.68 1.72 1.67 174,290 0 0.5
25/03/2019
1.68
 62,410 1.71 1.71 1.64 0 0 0
22/03/2019
1.71
 78,750 1.71 1.73 1.68 0 0 0
21/03/2019
1.71
 171,080 1.77 1.77 1.71 6,000 0 0.0
20/03/2019
1.77
 51,890 1.77 1.78 1.73 0 0 0
19/03/2019
1.77
 248,560 1.79 1.80 1.75 0 0 0
18/03/2019
1.79
 64,280 1.81 1.81 1.78 0 0 0
15/03/2019
1.81
 44,280 1.84 1.86 1.79 0 0 0
14/03/2019
1.84
 407,100 1.77 1.87 1.80 0 7,000 0.0
13/03/2019
1.77
 87,410 1.79 1.84 1.77 0 0 0
12/03/2019
1.79
 146,850 1.73 1.81 1.73 0 0 0
11/03/2019
1.73
 133,460 1.75 1.77 1.70 0 0 0
08/03/2019
1.75
 106,890 1.79 1.79 1.73 0 0 0
07/03/2019
1.79
 147,390 1.84 1.85 1.79 1,000 0 0.0
06/03/2019
1.84
 162,030 1.79 1.88 1.81 0 1,000 0.0
05/03/2019
1.79
 336,080 1.72 1.84 1.68 1,000 0 0.0
04/03/2019
1.72
 76,310 1.70 1.72 1.68 0 0 0
01/03/2019
1.70
 57,370 1.70 1.71 1.65 0 100 0.0
28/02/2019
1.70
 17,690 1.68 1.72 1.65 0 0 0
27/02/2019
1.68
 40,900 1.69 1.70 1.68 0 0 0
26/02/2019
1.69
 67,240 1.70 1.74 1.68 26,620 0 0.1
25/02/2019
1.70
 790 1.67 1.70 1.70 0 0 0
22/02/2019
1.67
 34,570 1.68 1.70 1.67 0 0 0
21/02/2019
1.68
 34,810 1.70 1.73 1.68 0 0 0
20/02/2019
1.70
 23,110 1.69 1.72 1.68 0 0 0
19/02/2019
1.69
 40,170 1.73 1.73 1.69 0 0 0
18/02/2019
1.73
 68,340 1.73 1.73 1.70 1,000 0 0.0
15/02/2019
1.73
 77,410 1.72 1.73 1.70 0 0 0
14/02/2019
1.72
 59,550 1.73 1.75 1.70 0 0 0
13/02/2019
1.73
 74,090 1.70 1.74 1.70 0 0 0
12/02/2019
1.70
 91,920 1.73 1.73 1.68 0 0 0
11/02/2019
1.73
 35,320 1.71 1.75 1.69 3,000 0 0.0
01/02/2019
1.71
 23,200 1.67 1.74 1.68 0 0 0
31/01/2019
1.67
 106,980 1.67 1.78 1.67 0 0 0
30/01/2019
1.67
 113,020 1.65 1.68 1.62 0 0 0
29/01/2019
1.65
 32,340 1.65 1.67 1.60 0 0 0
28/01/2019
1.65
 58,130 1.70 1.70 1.65 0 0 0
25/01/2019
1.70
 13,160 1.70 1.73 1.66 0 0 0
24/01/2019
1.70
 16,180 1.73 1.74 1.68 0 0 0
23/01/2019
1.73
 91,540 1.72 1.73 1.69 0 0 0
22/01/2019
1.72
 211,200 1.68 1.76 1.66 0 0 0
21/01/2019
1.68
 59,850 1.68 1.68 1.65 0 0 0
18/01/2019
1.68
 90,310 1.67 1.68 1.64 0 0 0
17/01/2019
1.67
 54,330 1.65 1.68 1.60 0 10,000 0.0
16/01/2019
1.65
 85,080 1.68 1.70 1.65 0 0 0
15/01/2019
1.68
 316,870 1.60 1.69 1.57 0 0 0
14/01/2019
1.60
 56,080 1.55 1.60 1.55 0 0 0
11/01/2019
1.55
 67,490 1.52 1.56 1.52 0 4,860 0.0
10/01/2019
1.52
 78,470 1.48 1.55 1.48 0 35,000 -0.1
09/01/2019
1.48
 74,690 1.52 1.57 1.48 0 5,030 0.0
08/01/2019
1.52
 97,010 1.52 1.54 1.43 0 110 0.0
07/01/2019
1.52
 62,920 1.49 1.56 1.49 0 0 0
04/01/2019
1.49
 95,620 1.49 1.53 1.47 0 5,000 0.0
03/01/2019
1.49
 348,870 1.60 1.60 1.49 0 39,000 -0.1
02/01/2019
1.60
 8,470 1.57 1.60 1.56 0 0 0
28/12/2018
1.57
 57,610 1.58 1.62 1.57 0 0 0
27/12/2018
1.58
 26,210 1.58 1.62 1.57 0 1,000 0.0
26/12/2018
1.58
 22,380 1.59 1.61 1.58 0 0 0
25/12/2018
1.59
 58,180 1.64 1.64 1.57 0 5,000 0.0
24/12/2018
1.64
 16,610 1.64 1.66 1.62 0 0 0
21/12/2018
1.64
 171,480 1.63 1.65 1.62 0 0 0
20/12/2018
1.63
 115,890 1.65 1.65 1.60 0 0 0
19/12/2018
1.65
 76,130 1.65 1.66 1.62 0 0 0
18/12/2018
1.65
 70,200 1.64 1.66 1.62 0 0 0
17/12/2018
1.64
 62,580 1.66 1.68 1.63 0 138,800 -0.5
14/12/2018
1.66
 56,260 1.66 1.68 1.64 0 0 0
13/12/2018
1.66
 356,080 1.69 1.70 1.66 0 6,300 0.0
12/12/2018
1.69
 82,560 1.68 1.70 1.67 0 0 0
11/12/2018
1.68
 6,820 1.67 1.68 1.67 0 0 0
10/12/2018
1.67
 34,540 1.65 1.67 1.63 0 0 0
07/12/2018
1.65
 355,840 1.64 1.68 1.65 0 0 0
06/12/2018
1.64
 67,440 1.68 1.70 1.64 0 0 0
05/12/2018
1.68
 47,290 1.68 1.69 1.65 0 0 0
04/12/2018
1.68
 57,870 1.65 1.70 1.65 0 0 0
03/12/2018
1.65
 43,850 1.64 1.71 1.65 0 0 0
30/11/2018
1.64
 135,040 1.66 1.70 1.63 0 0 0
29/11/2018
1.66
 58,970 1.67 1.71 1.66 0 0 0
28/11/2018
1.67
 22,740 1.68 1.74 1.67 0 0 0
27/11/2018
1.68
 117,130 1.74 1.74 1.68 0 0 0
26/11/2018
1.74
 48,910 1.74 1.76 1.73 0 0 0
23/11/2018
1.74
 229,050 1.75 1.79 1.72 0 0 0
22/11/2018
1.75
 496,470 1.70 1.79 1.70 0 0 0
21/11/2018
1.70
 103,670 1.70 1.73 1.68 0 0 0
20/11/2018
1.70
 112,320 1.68 1.70 1.65 0 0 0
19/11/2018
1.68
 47,950 1.67 1.70 1.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc