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

2.94
-0.01
(-0.34%)
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
(2026-09-07) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2019
1.71
 78,750 1.73 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 1.73 1.78 1.73 0 0 0
19/03/2019
1.77
 248,560 1.80 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 1.83 1.87 1.80 0 7,000 0.0
13/03/2019
1.77
 87,410 1.77 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 1.76 1.78 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 1.81 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 1.68 1.71 1.65 0 100 0.0
28/02/2019
1.70
 17,690 1.65 1.72 1.65 0 0 0
27/02/2019
1.68
 40,900 1.70 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 1.70 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 1.69 1.73 1.68 0 0 0
20/02/2019
1.70
 23,110 1.70 1.72 1.68 0 0 0
19/02/2019
1.69
 40,170 1.70 1.72 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 1.73 1.73 1.70 0 0 0
14/02/2019
1.72
 59,550 1.70 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 1.69 1.73 1.68 0 0 0
11/02/2019
1.73
 35,320 1.72 1.75 1.69 3,000 0 0.0
01/02/2019
1.71
 23,200 1.74 1.74 1.68 0 0 0
31/01/2019
1.67
 106,980 1.71 1.78 1.67 0 0 0
30/01/2019
1.67
 113,020 1.62 1.68 1.62 0 0 0
29/01/2019
1.65
 32,340 1.60 1.67 1.60 0 0 0
28/01/2019
1.65
 58,130 1.68 1.69 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 1.64 1.68 1.64 0 0 0
17/01/2019
1.67
 54,330 1.60 1.68 1.60 0 10,000 0.0
16/01/2019
1.65
 85,080 1.65 1.70 1.65 0 0 0
15/01/2019
1.68
 316,870 1.57 1.69 1.57 0 0 0
14/01/2019
1.60
 56,080 1.57 1.60 1.55 0 0 0
11/01/2019
1.55
 67,490 1.54 1.56 1.52 0 4,860 0.0
10/01/2019
1.52
 78,470 1.52 1.55 1.48 0 35,000 -0.1
09/01/2019
1.48
 74,690 1.57 1.57 1.48 0 5,030 0.0
08/01/2019
1.52
 97,010 1.43 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 1.57 1.59 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 1.62 1.62 1.57 0 0 0
27/12/2018
1.58
 26,210 1.62 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 1.62 1.62 1.57 0 5,000 0.0
24/12/2018
1.64
 16,610 1.65 1.66 1.62 0 0 0
21/12/2018
1.64
 171,480 1.64 1.65 1.62 0 0 0
20/12/2018
1.63
 115,890 1.62 1.65 1.60 0 0 0
19/12/2018
1.65
 76,130 1.63 1.66 1.62 0 0 0
18/12/2018
1.65
 70,200 1.63 1.66 1.62 0 0 0
17/12/2018
1.64
 62,580 1.68 1.68 1.63 0 138,800 -0.5
14/12/2018
1.66
 56,260 1.68 1.68 1.64 0 0 0
13/12/2018
1.66
 356,080 1.68 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 1.68 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 1.68 1.68 1.65 0 0 0
06/12/2018
1.64
 67,440 1.70 1.70 1.64 0 0 0
05/12/2018
1.68
 47,290 1.67 1.69 1.65 0 0 0
04/12/2018
1.68
 57,870 1.69 1.70 1.65 0 0 0
03/12/2018
1.65
 43,850 1.70 1.71 1.65 0 0 0
30/11/2018
1.64
 135,040 1.70 1.70 1.63 0 0 0
29/11/2018
1.66
 58,970 1.68 1.71 1.66 0 0 0
28/11/2018
1.67
 22,740 1.74 1.74 1.67 0 0 0
27/11/2018
1.68
 117,130 1.69 1.74 1.68 0 0 0
26/11/2018
1.74
 48,910 1.76 1.76 1.73 0 0 0
23/11/2018
1.74
 229,050 1.77 1.79 1.72 0 0 0
22/11/2018
1.75
 496,470 1.71 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 1.69 1.70 1.65 0 0 0
19/11/2018
1.68
 47,950 1.67 1.70 1.66 0 0 0
16/11/2018
1.67
 3,590 1.68 1.68 1.65 0 0 0
15/11/2018
1.67
 30,690 1.69 1.69 1.61 0 0 0
14/11/2018
1.69
 78,960 1.67 1.71 1.65 0 0 0
13/11/2018
1.64
 75,390 1.67 1.67 1.64 0 0 0
12/11/2018
1.68
 93,560 1.64 1.69 1.64 0 0 0
09/11/2018
1.70
 100,380 1.72 1.72 1.66 0 0 0
08/11/2018
1.70
 43,330 1.72 1.72 1.69 0 0 0
07/11/2018
1.69
 68,750 1.68 1.73 1.68 0 0 0
06/11/2018
1.68
 58,090 1.70 1.72 1.68 0 0 0
05/11/2018
1.70
 48,330 1.71 1.71 1.68 0 0 0
02/11/2018
1.71
 57,450 1.72 1.73 1.69 0 0 0
01/11/2018
1.72
 169,990 1.73 1.73 1.69 200 0 0.0
31/10/2018
1.73
 249,880 1.77 1.77 1.71 0 0 0
30/10/2018
1.65
 39,150 1.66 1.66 1.64 0 0 0
29/10/2018
1.65
 75,830 1.63 1.67 1.63 0 0 0
26/10/2018
1.64
 34,290 1.68 1.68 1.60 0 0 0
25/10/2018
1.67
 100,790 1.63 1.67 1.57 1,100 0 0.0

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