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
(2024-08-20) 		-0.25 -2.64% 10,632,000 -109,100 -1.0
8.61
9.73
9.18
2 tháng
(2024-07-22) 		-0.72 -7.24% 22,530,400 -295,252 -3.2
8.36
9.95
9.18
3 tháng
(2024-06-21) 		-1.92 -17.22% 47,222,000 -327,357 -3.3
8.36
11.55
9.18
6 tháng
(2024-03-25) 		-0.06 -0.65% 95,569,800 124,386 0.7
7.40
11.55
9.18
12 tháng
(2023-09-25) 		2.72 41.78% 127,514,700 -2,714 0.1
6
11.55
9.18
24 tháng
(2022-09-30) 		2.24 32.03% 179,414,700 252,083 2.2
3.77
11.55
9.18
36 tháng
(2021-10-05) 		-1.44 -13.46% 330,701,200 -39,557 -3.7
3.77
16.02
9.18
60 tháng
(2019-10-16) 		4.56 97.73% 531,486,400 -1,625,947 -16.9
2.67
16.02
9.18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2016
1.62
 59,010 1.61 1.67 1.61 5,550 0 0.0
16/09/2016
1.61
 19,910 1.61 1.61 1.59 3,000 0 0.0
15/09/2016
1.61
 60,220 1.61 1.67 1.61 2,500 0 0.0
14/09/2016
1.61
 116,410 1.62 1.62 1.52 18,340 0 0.0
13/09/2016
1.62
 22,510 1.65 1.71 1.62 0 8,050 -0.0
12/09/2016
1.65
 260,450 1.77 1.78 1.65 1,500 238,270 -0.6
09/09/2016
1.77
 240,530 1.89 1.89 1.77 11,100 2,970 0.0
08/09/2016
1.89
 64,110 1.89 1.95 1.83 1,100 16,100 -0.0
07/09/2016
1.89
 52,480 1.95 1.95 1.89 1,010 10,000 -0.0
06/09/2016
1.95
 48,330 1.95 1.95 1.89 200 11,520 -0.0
05/09/2016
1.95
 55,170 1.95 1.95 1.83 1,000 7,680 -0.0
01/09/2016
1.95
 14,030 1.95 1.95 1.89 200 2,610 -0.0
31/08/2016
1.95
 17,780 1.95 1.95 1.89 4,590 6,000 -0.0
30/08/2016
1.95
 27,260 1.95 1.95 1.83 100 310 -0.0
29/08/2016
1.95
 29,320 1.89 1.95 1.89 200 0 0.0
26/08/2016
1.89
 28,760 1.89 1.95 1.89 200 450 -0.0
25/08/2016
1.89
 80,490 1.95 1.95 1.89 10 22,790 -0.1
24/08/2016
1.95
 73,670 1.95 1.95 1.89 510 49,550 -0.2
23/08/2016
1.95
 171,790 1.89 2.02 1.83 0 141,060 -0.4
22/08/2016
1.89
 38,900 1.95 1.95 1.89 200 9,000 -0.0
19/08/2016
1.95
 37,750 1.95 2.02 1.95 40 0 0.0
18/08/2016
1.95
 106,280 1.95 2.02 1.89 90 28,460 -0.1
17/08/2016
1.95
 46,880 2.08 2.08 1.95 10,320 0 0.0
16/08/2016
2.08
 102,070 2.08 2.08 1.95 940 3,000 -0.0
15/08/2016
2.08
 18,490 2.08 2.14 2.02 520 0 0.0
12/08/2016
2.08
 117,720 2.02 2.14 2.02 51,510 0 0.2
11/08/2016
2.02
 75,400 2.02 2.08 1.95 37,720 0 0.1
10/08/2016
2.02
 47,280 2.02 2.08 1.95 5,720 0 0.0
09/08/2016
2.02
 40,660 1.95 2.02 1.83 0 0 0
08/08/2016
1.95
 70,790 2.02 2.02 1.89 200 0 0.0
05/08/2016
2.02
 98,170 2.08 2.08 1.95 17,300 0 0.1
04/08/2016
2.08
 12,240 2.08 2.08 2.02 0 0 0
03/08/2016
2.08
 12,330 2.08 2.08 2.02 600 0 0.0
02/08/2016
2.08
 101,250 2.14 2.14 2.02 15,500 0 0.1
01/08/2016
2.14
 15,350 2.14 2.14 2.08 3,750 0 0.0
29/07/2016
2.14
 53,740 2.14 2.20 2.08 2,150 0 0.0
28/07/2016
2.14
 52,070 2.20 2.20 2.14 320 0 0.0
27/07/2016
2.20
 58,790 2.20 2.20 2.14 1,100 0 0.0
26/07/2016
2.20
 19,870 2.20 2.20 2.14 1,070 0 0.0
25/07/2016
2.20
 43,880 2.20 2.20 2.14 790 5,000 -0.0
22/07/2016
2.20
 54,340 2.20 2.26 2.14 1,160 0 0.0
21/07/2016
2.20
 50,310 2.20 2.26 2.20 3,500 0 0.0
20/07/2016
2.20
 47,720 2.26 2.26 2.20 400 0 0.0
19/07/2016
2.26
 71,810 2.20 2.32 2.20 0 0 0
18/07/2016
2.20
 73,630 2.26 2.32 2.20 500 0 0.0
15/07/2016
2.26
 117,250 2.20 2.32 2.20 0 0 0
14/07/2016
2.20
 219,030 2.20 2.32 2.20 480 0 0.0
13/07/2016
2.20
 73,800 2.26 2.32 2.20 2,600 0 0.0
12/07/2016
2.26
 103,220 2.26 2.26 2.14 12,200 0 0.0
11/07/2016
2.26
 73,360 2.26 2.26 2.20 3,200 0 0.0
08/07/2016
2.26
 91,080 2.32 2.32 2.20 900 0 0.0
07/07/2016
2.32
 163,540 2.32 2.32 2.20 15,000 0 0.1
06/07/2016
2.32
 105,020 2.20 2.32 2.20 4,900 11,030 -0.0
05/07/2016
2.20
 282,940 2.32 2.32 2.20 7,000 0 0.0
04/07/2016
2.32
 69,030 2.32 2.38 2.26 5,000 0 0.0
01/07/2016
2.32
 42,370 2.38 2.38 2.26 11,000 0 0.0
30/06/2016
2.38
 363,100 2.32 2.38 2.26 136,400 0 0.5
29/06/2016
2.32
 175,020 2.20 2.32 2.26 27,900 0 0.1
28/06/2016
2.20
 131,450 2.26 2.32 2.20 500 0 0.0
27/06/2016
2.26
 252,990 2.20 2.26 2.08 5,700 0 0.0
24/06/2016
2.20
 692,840 2.32 2.38 2.20 161,490 0 0.6
23/06/2016
2.32
 64,960 2.38 2.44 2.32 8,780 0 0.0
22/06/2016
2.38
 255,410 2.38 2.44 2.32 115,400 8,000 0.4
21/06/2016
2.38
 345,890 2.26 2.38 2.26 56,980 47,890 0.0
20/06/2016
2.26
 208,900 2.32 2.38 2.20 7,000 76,000 -0.3
17/06/2016
2.32
 227,490 2.44 2.50 2.32 24,600 7,500 0.1
16/06/2016
2.44
 128,940 2.38 2.50 2.38 2,210 0 0.0
15/06/2016
2.38
 37,040 2.44 2.44 2.38 2,200 0 0.0
14/06/2016
2.44
 129,180 2.44 2.44 2.38 2,700 10,000 -0.0
13/06/2016
2.44
 125,160 2.38 2.50 2.38 19,300 0 0.1
10/06/2016
2.38
 218,160 2.44 2.50 2.38 19,700 15,000 0.0
09/06/2016
2.44
 298,640 2.50 2.57 2.44 110,540 11,320 0.4
08/06/2016
2.50
 223,670 2.57 2.63 2.50 24,030 0 0.1
07/06/2016
2.57
 378,110 2.57 2.57 2.44 89,790 0 0.4
06/06/2016
2.57
 615,890 2.75 2.75 2.57 100,790 104,000 -0.0
03/06/2016
2.75
 370,320 2.75 2.75 2.69 159,970 25,100 0.6
02/06/2016
2.75
 563,120 2.63 2.81 2.69 1,000 10,000 -0.0
01/06/2016
2.63
 1,022,110 2.50 2.63 2.44 47,340 114,930 -0.3
31/05/2016
2.50
 291,570 2.50 2.63 2.44 49,110 0 0.2
30/05/2016
2.50
 369,950 2.38 2.50 2.38 1,600 0 0.0
27/05/2016
2.38
 197,750 2.38 2.44 2.32 36,040 12,300 0.1
26/05/2016
2.38
 492,540 2.38 2.50 2.38 10,380 75,100 -0.3
25/05/2016
2.38
 544,090 2.26 2.38 2.32 10,500 79,100 -0.3
24/05/2016
2.26
 399,500 2.14 2.26 2.14 11,300 25,000 -0.1
23/05/2016
2.14
 72,950 2.14 2.20 2.14 2,400 15,000 -0.0
20/05/2016
2.14
 129,860 2.08 2.14 2.08 300 0 0.0
19/05/2016
2.08
 99,140 2.08 2.14 2.08 15,900 36,760 -0.1
18/05/2016
2.08
 141,510 2.20 2.20 2.08 45,500 1,470 0.2
17/05/2016
2.20
 155,950 2.08 2.20 2.08 50,950 0 0.2
16/05/2016
2.08
 123,900 2.02 2.14 2.08 10,800 2,000 0.0
13/05/2016
2.02
 74,760 2.08 2.14 2.02 1,800 0 0.0
12/05/2016
2.08
 69,450 2.14 2.14 2.02 0 0 0
11/05/2016
2.14
 69,880 2.08 2.14 2.02 0 0 0
10/05/2016
2.08
 151,340 2.08 2.14 2.02 20,000 0 0.1
09/05/2016
2.08
 206,860 2.08 2.08 2.02 10,500 0 0.0
06/05/2016
2.08
 172,930 2.14 2.20 2.08 42,940 0 0.1
05/05/2016
2.14
 150,740 2.14 2.20 2.14 3,700 0 0.0
04/05/2016
2.14
 65,040 2.26 2.26 2.14 4,840 5,230 -0.0
29/04/2016
2.26
 138,090 2.20 2.26 2.14 33,600 0 0.1
28/04/2016
2.20
 149,730 2.20 2.26 2.14 78,900 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |