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
2.94
3.60
2.94
2 tháng
(2026-08-06) 		-0.28 -7.78% 1,257,000 -400 0.0
2.94
3.71
2.94
3 tháng
(2026-07-07) 		-0.88 -20.95% 2,031,500 -3,700 0.0
2.94
4.20
2.94
6 tháng
(2026-04-08) 		-1.32 -28.39% 8,051,700 8,400 0.0
2.94
4.64
2.94
12 tháng
(2025-10-10) 		-2.89 -46.53% 24,777,600 -3,300 0.0
2.94
6.24
2.94
24 tháng
(2024-10-15) 		-4.36 -56.80% 123,468,200 426,000 1.5
2.94
8.57
2.94
36 tháng
(2023-10-23) 		-2.03 -37.93% 254,668,000 510,835 2.1
2.94
9.92
2.94
60 tháng
(2021-11-01) 		-8.28 -71.38% 432,731,000 507,592 0.9
2.94
13.76
2.94
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/10/2018
1.64
 363,350 1.76 1.76 1.63 0 0 0
23/10/2018
1.69
 128,540 1.68 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 1.71 1.76 1.71 0 0 0
18/10/2018
1.73
 89,110 1.78 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 1.70 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 1.65 1.73 1.65 0 0 0
11/10/2018
1.71
 800,290 1.71 1.76 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 1.91 1.92 1.84 730 730 0
05/10/2018
1.92
 522,980 1.82 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 1.81 1.84 1.80 0 0 0
28/09/2018
1.82
 103,580 1.84 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 1.84 1.86 1.80 210 0 0.0
25/09/2018
1.83
 44,780 1.83 1.84 1.81 0 0 0
24/09/2018
1.80
 166,290 1.81 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 1.92 1.92 1.81 0 0 0
19/09/2018
1.90
 372,290 1.85 1.93 1.81 0 0 0
18/09/2018
1.87
 66,850 1.85 1.92 1.85 0 0 0
17/09/2018
1.93
 149,320 1.94 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 1.80 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 1.76 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 1.80 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 1.80 1.80 1.78 0 0 0
24/08/2018
1.78
 37,850 1.77 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 1.77 1.82 1.77 0 810 0.0
20/08/2018
1.81
 45,080 1.88 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 1.83 1.84 1.78 0 0 0
13/08/2018
1.76
 105,890 1.88 1.88 1.74 0 0 0
10/08/2018
1.79
 75,640 1.79 1.88 1.79 0 0 0
09/08/2018
1.85
 177,520 1.85 1.86 1.81 0 0 0
08/08/2018
1.88
 49,600 1.87 1.91 1.87 0 0 0
07/08/2018
1.88
 60,560 1.89 1.91 1.88 0 0 0
06/08/2018
1.91
 72,330 1.89 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 1.94 1.96 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 1.92 1.99 1.86 60 0 0.0
27/07/2018
1.93
 111,470 1.94 2.03 1.93 16,000 0 0.1
26/07/2018
1.98
 231,670 2.20 2.20 1.97 11,000 1,000 0.0
25/07/2018
2.12
 584,680 2.25 2.27 2.12 1,000 1,000 0
24/07/2018
2.12
 564,210 2.07 2.12 2.06 0 4,000 0.0
23/07/2018
1.98
 484,490 1.98 1.98 1.86 1,060 0 0.0
20/07/2018
1.86
 65,610 1.78 1.86 1.78 0 0 0
19/07/2018
1.84
 104,020 1.84 1.86 1.78 5,000 0 0.0
18/07/2018
1.79
 163,560 1.73 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 1.65 1.77 1.65 5,000 0 0.0
13/07/2018
1.66
 56,930 1.59 1.67 1.59 0 0 0
12/07/2018
1.68
 65,180 1.70 1.69 1.60 0 0 0
11/07/2018
1.70
 93,810 1.75 1.75 1.65 0 0 0
10/07/2018
1.77
 26,980 1.73 1.78 1.69 0 0 0
09/07/2018
1.78
 78,630 1.69 1.82 1.69 2,000 4,900 0.0
06/07/2018
1.80
 235,070 1.75 1.80 1.65 5,000 14,980 0.0
05/07/2018
1.77
 203,480 1.83 1.84 1.67 0 23,120 -0.1
04/07/2018
1.79
 71,730 1.78 1.86 1.78 5,000 0 0.0
03/07/2018
1.84
 163,630 1.91 1.91 1.76 0 7,000 0.0
02/07/2018
1.82
 99,940 1.89 1.91 1.82 0 0 0
29/06/2018
1.92
 54,480 1.84 1.92 1.84 0 0 0
28/06/2018
1.84
 109,390 1.94 1.95 1.84 0 0 0
27/06/2018
1.94
 19,520 1.96 1.96 1.91 0 0 0
26/06/2018
1.93
 5,250 1.93 1.93 1.89 0 0 0
25/06/2018
1.91
 65,620 1.93 1.94 1.91 0 0 0
22/06/2018
1.93
 38,540 1.89 1.94 1.89 0 0 0
21/06/2018
1.93
 24,120 1.93 1.96 1.89 5,000 0 0.0
20/06/2018
1.93
 85,220 1.89 1.95 1.89 580 0 0.0
19/06/2018
1.93
 102,610 2.01 2.01 1.84 0 15,000 -0.1
18/06/2018
1.97
 43,570 2.05 2.05 1.97 0 0 0
15/06/2018
2.03
 176,350 2.03 2.05 1.99 14,440 0 0.1
14/06/2018
2.02
 154,330 1.97 2.03 1.97 20,000 0 0.1
13/06/2018
1.95
 22,550 1.97 1.97 1.92 0 0 0
12/06/2018
1.96
 132,530 1.96 1.97 1.91 0 0 0
11/06/2018
1.96
 56,020 1.99 1.99 1.94 5,000 0 0.0
08/06/2018
1.97
 72,820 1.96 1.98 1.92 5,000 0 0.0
07/06/2018
1.97
 144,780 1.95 1.98 1.91 0 0 0
06/06/2018
1.98
 164,310 1.95 1.98 1.94 5,000 0 0.0

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