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

6.13
-0.03
(-0.49%)
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
(2025-11-17) 		-0.24 -3.75% 2,538,400 6,700 0.0
6.10
6.49
6.13
2 tháng
(2025-10-20) 		-0.08 -1.28% 6,185,800 17,300 0.1
6.05
6.55
6.13
3 tháng
(2025-09-18) 		-0.90 -12.75% 10,369,800 -135,400 -1.0
6.05
7.06
6.13
6 tháng
(2025-06-20) 		-0.67 -9.81% 44,375,000 36,800 0.4
6.05
7.82
6.13
12 tháng
(2024-12-23) 		-3.27 -34.68% 87,087,100 385,821 4.2
5.69
9.43
6.13
24 tháng
(2023-12-28) 		-0.65 -9.54% 229,003,800 311,621 3.2
5.69
10.91
6.13
36 tháng
(2023-01-03) 		1.67 37.31% 285,244,300 326,121 3.5
4.26
10.91
6.13
60 tháng
(2021-01-12) 		-1.08 -14.87% 565,537,300 -386,822 -7.6
3.56
15.13
6.13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/12/2017
2.77
 574,200 2.60 2.77 2.62 0 0 0
08/12/2017
2.60
 767,450 2.43 2.60 2.43 0 13,970 -0.1
07/12/2017
2.43
 967,650 2.28 2.43 2.31 8,780 0 0.0
06/12/2017
2.28
 791,580 2.13 2.28 2.11 1,190 20,000 -0.1
05/12/2017
2.13
 189,230 2.17 2.19 2.13 13,970 0 0.1
04/12/2017
2.17
 156,250 2.20 2.25 2.17 0 0 0
01/12/2017
2.20
 179,210 2.20 2.24 2.19 0 0 0
30/11/2017
2.20
 247,050 2.20 2.25 2.16 42,480 0 0.2
29/11/2017
2.20
 156,040 2.21 2.23 2.19 0 0 0
28/11/2017
2.21
 271,270 2.24 2.30 2.19 0 0 0
27/11/2017
2.24
 503,320 2.15 2.30 2.15 0 10 -0
24/11/2017
2.15
 143,960 2.19 2.22 2.14 0 0 0
23/11/2017
2.19
 160,390 2.15 2.20 2.14 800 0 0.0
22/11/2017
2.15
 136,460 2.22 2.23 2.13 0 0 0
21/11/2017
2.22
 330,170 2.15 2.23 2.13 10 0 0
20/11/2017
2.15
 189,170 2.19 2.23 2.13 0 0 0
17/11/2017
2.19
 714,700 2.07 2.21 2.08 0 0 0
16/11/2017
2.07
 406,630 1.93 2.07 1.93 0 0 0
15/11/2017
1.93
 144,590 1.87 1.98 1.88 0 0 0
14/11/2017
1.87
 318,280 1.96 1.99 1.86 0 0 0
13/11/2017
1.96
 248,190 2.08 2.08 1.93 0 0 0
10/11/2017
2.08
 118,370 1.96 2.08 1.93 0 30 -0.0
09/11/2017
1.96
 195,850 2.02 2.12 1.96 0 0 0
08/11/2017
2.02
 95,540 2.08 2.12 2.01 0 0 0
07/11/2017
2.08
 215,310 2.04 2.17 2.04 19,900 0 0.1
06/11/2017
2.04
 257,980 1.90 2.04 1.90 16,650 0 0.1
03/11/2017
1.90
 203,680 1.97 2.02 1.90 10 0 0
02/11/2017
1.97
 366,490 2.11 2.13 1.96 0 0 0
01/11/2017
2.11
 130,410 2.15 2.19 2.11 0 970 -0.0
31/10/2017
2.15
 73,890 2.20 2.23 2.15 0 0 0
30/10/2017
2.20
 351,030 2.24 2.24 2.18 20 0 0
27/10/2017
2.24
 210,890 2.27 2.28 2.21 33,640 0 0.1
26/10/2017
2.27
 703,660 2.27 2.29 2.25 182,830 0 0.7
25/10/2017
2.27
 1,028,350 2.31 2.31 2.26 50 32,800 -0.1
24/10/2017
2.31
 426,190 2.26 2.32 2.26 6,640 50 0.0
23/10/2017
2.26
 883,140 2.16 2.27 2.16 298,980 0 1.2
20/10/2017
2.16
 2,454,630 2.32 2.32 2.16 13,850 0 0.1
19/10/2017
2.32
 657,050 2.20 2.34 2.23 17,000 20,000 -0.0
18/10/2017
2.20
 498,180 2.19 2.30 2.19 2,410 0 0.0
17/10/2017
2.19
 1,661,770 2.30 2.45 2.19 0 11,080 -0.0
16/10/2017
2.30
 616,370 2.15 2.30 2.30 0 0 0
13/10/2017
2.15
 232,090 2.11 2.17 2.11 0 0 0
12/10/2017
2.11
 622,360 2.15 2.22 2.11 0 0 0
11/10/2017
2.15
 748,560 2.07 2.18 2.02 0 5,010 -0.0
10/10/2017
2.07
 1,040,320 2.22 2.31 2.07 0 20,000 -0.1
09/10/2017
2.22
 377,450 2.38 2.38 2.22 90 40,000 -0.2
06/10/2017
2.38
 298,040 2.42 2.42 2.31 5,320 0 0.0
05/10/2017
2.42
 478,830 2.26 2.42 2.26 2,000 0 0.0
04/10/2017
2.26
 732,650 2.26 2.34 2.11 0 0 0
03/10/2017
2.26
 1,426,550 2.43 2.43 2.26 0 76,800 -0.3
02/10/2017
2.43
 637,940 2.61 2.71 2.43 0 98,200 -0.4
29/09/2017
2.61
 1,718,180 2.75 2.75 2.56 80 184,880 -0.8
28/09/2017
2.75
 1,281,690 2.95 3.04 2.75 10 490 -0.0
27/09/2017
2.95
 381,030 2.96 3.05 2.91 0 9,510 -0.0
26/09/2017
2.96
 280,130 2.94 3.01 2.86 0 0 0
25/09/2017
2.94
 199,380 3.03 3.06 2.94 0 220 -0.0
22/09/2017
3.03
 381,760 2.91 3.06 2.91 177,000 0 0.9
21/09/2017
2.91
 336,850 2.94 2.99 2.90 0 8,000 -0.0
20/09/2017
2.94
 471,760 3.05 3.05 2.88 34,750 20,000 0.1
19/09/2017
3.05
 610,640 2.96 3.17 3.00 35,980 20,000 0.1
18/09/2017
2.96
 389,050 2.77 2.96 2.83 0 50,000 -0.3
15/09/2017
2.77
 587,320 2.86 2.91 2.77 0 268,820 -1.3
14/09/2017
2.86
 289,450 2.87 2.88 2.84 0 0 0
13/09/2017
2.87
 399,120 2.95 2.97 2.86 0 0 0
12/09/2017
2.95
 989,150 2.95 2.97 2.85 0 0 0
11/09/2017
2.95
 166,900 3.04 3.10 2.94 7,540 20,100 -0.1
08/09/2017
3.04
 787,610 3.03 3.17 2.99 64,530 0 0.3
07/09/2017
3.03
 822,080 2.91 3.05 2.97 142,220 34,000 0.6
06/09/2017
2.91
 2,307,280 3.05 3.22 2.90 46,160 21,070 0.1
05/09/2017
3.05
 2,938,130 2.86 3.05 2.86 70,070 20,000 0.2
01/09/2017
2.86
 509,490 2.85 2.92 2.83 21,910 0 0.1
31/08/2017
2.85
 496,380 2.81 2.93 2.77 0 0 0
30/08/2017
2.81
 362,690 2.83 2.86 2.76 15,000 0 0.1
29/08/2017
2.83
 418,320 2.78 2.87 2.79 0 24,000 -0.1
28/08/2017
2.78
 223,310 2.78 2.91 2.71 0 0 0
25/08/2017
2.78
 690,010 2.76 2.93 2.64 15,000 12,000 0.0
24/08/2017
2.76
 454,560 2.83 2.88 2.71 19,000 0 0.1
23/08/2017
2.83
 172,410 2.83 2.94 2.77 0 10,490 -0.1
22/08/2017
2.83
 702,940 2.79 2.98 2.79 300,000 7,020 1.5
21/08/2017
2.79
 479,840 3.00 3.06 2.79 0 0 0
18/08/2017
3.00
 588,800 2.90 3.03 2.71 19,000 58,900 -0.2
17/08/2017
2.90
 412,260 3.11 3.11 2.90 23,630 1,260 0.1
16/08/2017
3.11
 327,610 3.17 3.23 3.03 0 0 0
15/08/2017
3.17
 514,370 3.21 3.21 2.99 0 0 0
14/08/2017
3.21
 716,160 3.00 3.21 3.00 5,000 22,000 -0.1
11/08/2017
3.00
 363,750 2.97 3.09 2.95 0 18,000 -0.1
10/08/2017
2.97
 1,844,520 3.17 3.37 2.95 80,000 221,750 -0.7
09/08/2017
3.17
 1,476,160 3.40 3.64 3.17 12,000 15,950 -0.0
08/08/2017
3.40
 162,850 3.18 3.40 3.40 0 0 0
07/08/2017
3.18
 227,400 2.98 3.18 3.18 0 0 0
04/08/2017
2.98
 804,600 2.79 2.98 2.88 0 32,500 -0.2
03/08/2017
2.79
 1,547,970 2.61 2.79 2.74 16,390 59,130 -0.2
02/08/2017
2.61
 819,140 2.44 2.61 2.44 2,200 4,400 -0.0
01/08/2017
2.44
 876,030 2.42 2.53 2.30 41,590 53,000 -0.0
31/07/2017
2.42
 679,340 2.50 2.50 2.38 28,960 0 0.1
28/07/2017
2.50
 757,870 2.54 2.54 2.43 79,720 5,000 0.3
27/07/2017
2.54
 968,900 2.73 2.73 2.54 10,540 0 0.0
26/07/2017
2.73
 707,300 2.64 2.76 2.49 23,550 0 0.1
25/07/2017
2.64
 1,452,500 2.77 2.77 2.58 49,000 0 0.2
24/07/2017
2.77
 1,350,990 2.96 3.11 2.76 182,620 49,230 0.7

Chính sách bảo mật | Điều khoản sử dụng |