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)
16/11/2018
1.67
 3,590 1.67 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 1.64 1.71 1.65 0 0 0
13/11/2018
1.64
 75,390 1.68 1.68 1.64 0 0 0
12/11/2018
1.68
 93,560 1.70 1.70 1.64 0 0 0
09/11/2018
1.70
 100,380 1.70 1.72 1.66 0 0 0
08/11/2018
1.70
 43,330 1.69 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 1.65 1.77 1.71 0 0 0
30/10/2018
1.65
 39,150 1.65 1.66 1.64 0 0 0
29/10/2018
1.65
 75,830 1.64 1.67 1.63 0 0 0
26/10/2018
1.64
 34,290 1.67 1.68 1.60 0 0 0
25/10/2018
1.67
 100,790 1.64 1.67 1.57 1,100 0 0.0
24/10/2018
1.64
 363,350 1.69 1.76 1.63 0 0 0
23/10/2018
1.69
 128,540 1.74 1.76 1.67 0 0 0
22/10/2018
1.74
 61,770 1.74 1.78 1.70 0 0 0
19/10/2018
1.74
 75,000 1.73 1.76 1.71 0 0 0
18/10/2018
1.73
 89,110 1.77 1.78 1.73 0 0 0
17/10/2018
1.77
 75,710 1.73 1.78 1.72 0 0 0
16/10/2018
1.73
 88,420 1.73 1.73 1.70 100 0 0.0
15/10/2018
1.73
 34,350 1.73 1.73 1.69 0 0 0
12/10/2018
1.73
 283,270 1.71 1.73 1.65 0 0 0
11/10/2018
1.71
 800,290 1.79 1.79 1.67 3,000 170 0.0
10/10/2018
1.79
 117,600 1.80 1.84 1.79 0 0 0
09/10/2018
1.80
 199,790 1.89 1.89 1.80 0 0 0
08/10/2018
1.89
 191,310 1.92 1.92 1.84 730 730 0
05/10/2018
1.92
 522,980 1.85 1.95 1.82 2,000 2,000 0.0
04/10/2018
1.85
 549,530 1.78 1.88 1.73 0 0 0
03/10/2018
1.78
 128,270 1.81 1.82 1.78 0 0 0
02/10/2018
1.81
 126,240 1.82 1.83 1.80 0 0 0
01/10/2018
1.82
 120,950 1.82 1.84 1.80 0 0 0
28/09/2018
1.82
 103,580 1.81 1.85 1.80 0 0 0
27/09/2018
1.81
 126,720 1.83 1.86 1.81 0 0 0
26/09/2018
1.83
 172,180 1.83 1.86 1.80 210 0 0.0
25/09/2018
1.83
 44,780 1.80 1.84 1.81 0 0 0
24/09/2018
1.80
 166,290 1.84 1.85 1.78 0 0 0
21/09/2018
1.84
 223,190 1.89 1.89 1.78 0 0 0
20/09/2018
1.89
 141,170 1.90 1.92 1.81 0 0 0
19/09/2018
1.90
 372,290 1.87 1.93 1.81 0 0 0
18/09/2018
1.87
 66,850 1.93 1.93 1.85 0 0 0
17/09/2018
1.93
 149,320 1.93 1.98 1.89 0 0 0
14/09/2018
1.93
 659,890 1.81 1.93 1.81 0 0 0
13/09/2018
1.81
 195,270 1.78 1.81 1.76 0 0 0
12/09/2018
1.78
 277,090 1.78 1.81 1.75 0 3,000 0.0
11/09/2018
1.78
 262,970 1.73 1.78 1.72 0 0 0
10/09/2018
1.73
 80,330 1.76 1.76 1.72 0 0 0
07/09/2018
1.76
 32,490 1.76 1.78 1.76 0 0 0
06/09/2018
1.76
 46,470 1.74 1.78 1.74 0 0 0
05/09/2018
1.74
 57,080 1.75 1.76 1.70 0 0 0
04/09/2018
1.75
 34,080 1.75 1.78 1.75 0 0 0
31/08/2018
1.75
 116,080 1.78 1.78 1.73 0 0 0
30/08/2018
1.78
 61,190 1.77 1.80 1.76 0 0 0
29/08/2018
1.77
 76,750 1.78 1.80 1.77 0 0 0
28/08/2018
1.78
 105,340 1.79 1.79 1.78 0 0 0
27/08/2018
1.79
 38,780 1.78 1.80 1.78 0 0 0
24/08/2018
1.78
 37,850 1.78 1.80 1.77 0 0 0
23/08/2018
1.78
 78,190 1.79 1.81 1.76 0 200 0.0
22/08/2018
1.79
 98,770 1.78 1.81 1.77 0 400 0.0
21/08/2018
1.78
 139,610 1.81 1.82 1.77 0 810 0.0
20/08/2018
1.81
 45,080 1.78 1.88 1.78 0 0 0
17/08/2018
1.78
 33,500 1.80 1.81 1.78 0 0 0
16/08/2018
1.80
 66,730 1.78 1.80 1.77 0 0 0
15/08/2018
1.78
 58,640 1.79 1.83 1.76 0 0 0
14/08/2018
1.79
 85,510 1.76 1.84 1.78 0 0 0
13/08/2018
1.76
 105,890 1.79 1.88 1.74 0 0 0
10/08/2018
1.79
 75,640 1.85 1.88 1.79 0 0 0
09/08/2018
1.85
 177,520 1.88 1.88 1.81 0 0 0
08/08/2018
1.88
 49,600 1.88 1.91 1.87 0 0 0
07/08/2018
1.88
 60,560 1.91 1.91 1.88 0 0 0
06/08/2018
1.91
 72,330 1.91 1.93 1.87 0 60 0.0
03/08/2018
1.91
 114,190 1.93 1.93 1.87 0 0 0
02/08/2018
1.93
 137,410 1.98 1.98 1.86 1,310 0 0.0
01/08/2018
1.98
 110,430 1.91 2.04 1.91 0 0 0
31/07/2018
1.91
 90,270 1.87 1.93 1.85 0 0 0
30/07/2018
1.87
 339,770 1.93 1.99 1.86 60 0 0.0
27/07/2018
1.93
 111,470 1.98 2.03 1.93 16,000 0 0.1
26/07/2018
1.98
 231,670 2.12 2.20 1.97 11,000 1,000 0.0
25/07/2018
2.12
 584,680 2.12 2.27 2.12 1,000 1,000 0
24/07/2018
2.12
 564,210 1.98 2.12 2.06 0 4,000 0.0
23/07/2018
1.98
 484,490 1.86 1.98 1.86 1,060 0 0.0
20/07/2018
1.86
 65,610 1.84 1.86 1.78 0 0 0
19/07/2018
1.84
 104,020 1.79 1.86 1.78 5,000 0 0.0
18/07/2018
1.79
 163,560 1.72 1.84 1.68 0 300 0.0
17/07/2018
1.72
 62,000 1.71 1.74 1.70 15,000 1,700 0.0
16/07/2018
1.71
 44,350 1.66 1.77 1.65 5,000 0 0.0
13/07/2018
1.66
 56,930 1.68 1.68 1.59 0 0 0
12/07/2018
1.68
 65,180 1.70 1.70 1.60 0 0 0
11/07/2018
1.70
 93,810 1.77 1.77 1.65 0 0 0
10/07/2018
1.77
 26,980 1.78 1.78 1.69 0 0 0
09/07/2018
1.78
 78,630 1.80 1.82 1.69 2,000 4,900 0.0
06/07/2018
1.80
 235,070 1.77 1.80 1.65 5,000 14,980 0.0
05/07/2018
1.77
 203,480 1.79 1.84 1.67 0 23,120 -0.1
04/07/2018
1.79
 71,730 1.84 1.86 1.78 5,000 0 0.0
03/07/2018
1.84
 163,630 1.82 1.91 1.76 0 7,000 0.0
02/07/2018
1.82
 99,940 1.92 1.92 1.82 0 0 0
29/06/2018
1.92
 54,480 1.84 1.92 1.84 0 0 0

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