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)
14/02/2017
1.72
 340,870 1.70 1.73 1.70 60,810 0 0.2
13/02/2017
1.70
 35,430 1.70 1.71 1.66 2,000 400 0.0
10/02/2017
1.70
 9,900 1.71 1.73 1.66 2,000 0 0.0
09/02/2017
1.71
 124,350 1.68 1.73 1.69 3,180 0 0.0
08/02/2017
1.68
 16,010 1.69 1.73 1.66 0 0 0
07/02/2017
1.69
 34,720 1.67 1.74 1.65 0 0 0
06/02/2017
1.67
 17,910 1.71 1.71 1.67 0 0 0
03/02/2017
1.71
 5,110 1.77 1.77 1.68 1,400 0 0.0
02/02/2017
1.77
 1,010 1.71 1.80 1.77 0 0 0
25/01/2017
1.71
 35,480 1.73 1.73 1.71 340 4,510 -0.0
24/01/2017
1.73
 63,530 1.66 1.74 1.63 200 20,000 -0.1
23/01/2017
1.66
 6,240 1.66 1.66 1.63 200 0 0.0
20/01/2017
1.66
 7,310 1.66 1.66 1.65 1,200 0 0.0
19/01/2017
1.66
 20,150 1.66 1.66 1.64 140 0 0.0
18/01/2017
1.66
 1,080 1.65 1.66 1.64 720 0 0.0
17/01/2017
1.65
 10,150 1.66 1.66 1.65 3,500 0 0.0
16/01/2017
1.66
 8,270 1.67 1.73 1.65 3,040 0 0.0
13/01/2017
1.67
 11,840 1.65 1.68 1.65 4,730 0 0.0
12/01/2017
1.65
 17,990 1.65 1.68 1.64 14,360 0 0.0
11/01/2017
1.65
 18,670 1.65 1.65 1.64 11,000 0 0.0
10/01/2017
1.65
 13,210 1.68 1.68 1.65 0 0 0
09/01/2017
1.68
 11,220 1.71 1.71 1.68 0 0 0
06/01/2017
1.71
 460 1.72 1.74 1.71 0 0 0
05/01/2017
1.72
 500 1.63 1.74 1.72 0 0 0
04/01/2017
1.63
 8,670 1.74 1.77 1.63 0 0 0
03/01/2017
1.74
 57,640 1.72 1.80 1.66 1,290 3,940 -0.0
30/12/2016
1.72
 57,470 1.63 1.74 1.59 30,720 6,000 0.1
29/12/2016
1.63
 26,090 1.64 1.66 1.63 7,280 0 0.0
28/12/2016
1.64
 7,870 1.64 1.66 1.62 1,070 0 0.0
27/12/2016
1.64
 21,570 1.65 1.65 1.62 60 0 0.0
26/12/2016
1.65
 13,780 1.64 1.67 1.63 0 0 0
23/12/2016
1.64
 170,640 1.63 1.67 1.63 750 8,000 -0.0
22/12/2016
1.63
 13,710 1.67 1.69 1.63 5,110 200 0.0
21/12/2016
1.67
 39,910 1.65 1.67 1.65 0 0 0
20/12/2016
1.65
 134,920 1.65 1.69 1.64 75,400 0 0.2
19/12/2016
1.65
 18,860 1.65 1.70 1.64 1,160 0 0.0
16/12/2016
1.65
 15,290 1.66 1.75 1.64 50 0 0.0
15/12/2016
1.66
 60,530 1.65 1.66 1.64 21,800 0 0.1
14/12/2016
1.65
 55,880 1.67 1.71 1.65 2,000 0 0.0
13/12/2016
1.67
 22,610 1.69 1.70 1.66 3,500 0 0.0
12/12/2016
1.69
 46,340 1.73 1.76 1.69 1,100 0 0.0
09/12/2016
1.73
 34,770 1.72 1.74 1.70 10,310 0 0.0
08/12/2016
1.72
 10,210 1.71 1.77 1.72 200 0 0.0
07/12/2016
1.71
 29,040 1.72 1.78 1.71 210 0 0.0
06/12/2016
1.72
 118,320 1.74 1.78 1.72 4,000 0 0.0
05/12/2016
1.74
 37,440 1.79 1.79 1.74 5,750 0 0.0
02/12/2016
1.79
 68,630 1.80 1.81 1.75 6,940 0 0.0
01/12/2016
1.80
 43,220 1.77 1.81 1.77 15,220 0 0.0
30/11/2016
1.77
 10,900 1.77 1.79 1.76 2,000 0 0.0
29/11/2016
1.77
 84,490 1.83 1.83 1.77 0 3,000 -0.0
28/11/2016
1.83
 26,870 1.83 1.83 1.77 2,100 0 0.0
25/11/2016
1.83
 14,650 1.78 1.83 1.79 200 0 0.0
24/11/2016
1.78
 52,450 1.83 1.83 1.78 360 0 0.0
23/11/2016
1.83
 65,990 1.84 1.89 1.77 9,600 1,350 0.0
22/11/2016
1.84
 54,660 1.83 1.95 1.83 7,700 2,000 0.0
21/11/2016
1.83
 80,450 1.92 1.93 1.83 1,000 0 0.0
18/11/2016
1.92
 211,090 1.84 1.95 1.83 10,000 15,000 -0.0
17/11/2016
1.84
 198,720 1.73 1.84 1.73 44,650 0 0.1
16/11/2016
1.73
 48,700 1.73 1.76 1.72 0 4,020 -0.0
15/11/2016
1.73
 40,380 1.72 1.76 1.69 0 0 0
14/11/2016
1.72
 120,940 1.72 1.80 1.68 10 0 0
11/11/2016
1.72
 10,080 1.73 1.82 1.71 1,950 0 0.0
10/11/2016
1.73
 107,340 1.65 1.74 1.67 58,000 0 0.2
09/11/2016
1.65
 65,840 1.76 1.76 1.64 11,250 0 0.0
08/11/2016
1.76
 21,650 1.74 1.76 1.71 6,200 0 0.0
07/11/2016
1.74
 6,750 1.70 1.77 1.70 0 0 0
04/11/2016
1.70
 12,940 1.75 1.77 1.70 3,000 0 0.0
03/11/2016
1.75
 13,510 1.75 1.78 1.72 900 0 0.0
02/11/2016
1.75
 12,390 1.72 1.79 1.73 1,500 0 0.0
01/11/2016
1.72
 68,670 1.81 1.81 1.72 10,200 0 0.0
31/10/2016
1.81
 24,220 1.80 1.87 1.79 7,000 0 0.0
28/10/2016
1.80
 37,220 1.76 1.81 1.73 11,110 0 0.0
27/10/2016
1.76
 48,700 1.76 1.83 1.73 4,200 0 0.0
26/10/2016
1.76
 16,010 1.77 1.77 1.73 4,670 0 0.0
25/10/2016
1.77
 17,920 1.77 1.83 1.74 1,500 0 0.0
24/10/2016
1.77
 118,840 1.83 1.83 1.73 18,650 0 0.1
21/10/2016
1.83
 284,790 1.95 1.95 1.81 15,500 0 0.0
20/10/2016
1.95
 162,740 1.96 2.05 1.83 700 3,980 -0.0
19/10/2016
1.96
 112,680 1.83 1.96 1.95 0 0 0
18/10/2016
1.83
 217,690 1.72 1.83 1.75 0 0 0
17/10/2016
1.72
 17,690 1.76 1.77 1.71 1,400 0 0.0
14/10/2016
1.76
 71,890 1.70 1.76 1.70 2,500 0 0.0
13/10/2016
1.70
 58,720 1.62 1.71 1.64 5,600 0 0.0
12/10/2016
1.62
 43,610 1.62 1.66 1.59 0 20 -0
11/10/2016
1.62
 36,830 1.62 1.62 1.59 0 0 0
10/10/2016
1.62
 31,440 1.63 1.64 1.59 500 0 0.0
07/10/2016
1.63
 13,170 1.67 1.67 1.63 0 0 0
06/10/2016
1.67
 58,960 1.66 1.69 1.61 8,040 0 0.0
05/10/2016
1.66
 20,010 1.61 1.70 1.59 0 0 0
04/10/2016
1.61
 62,260 1.71 1.74 1.59 500 0 0.0
03/10/2016
1.71
 46,240 1.74 1.76 1.66 4,500 10,000 -0.0
30/09/2016
1.74
 90,620 1.74 1.77 1.63 52,900 0 0.1
29/09/2016
1.74
 141,850 1.77 1.77 1.64 32,250 0 0.1
28/09/2016
1.77
 29,440 1.77 1.77 1.73 4,900 0 0.0
27/09/2016
1.77
 36,940 1.77 1.77 1.70 6,200 0 0.0
26/09/2016
1.77
 25,160 1.73 1.77 1.71 700 0 0.0
23/09/2016
1.73
 103,730 1.74 1.77 1.65 5,810 0 0.0
22/09/2016
1.74
 46,650 1.70 1.74 1.69 6,050 0 0.0
21/09/2016
1.70
 80,390 1.70 1.71 1.66 10,850 0 0.0
20/09/2016
1.70
 72,680 1.62 1.70 1.64 4,600 900 0.0

Chính sách bảo mật | Điều khoản sử dụng |