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)
28/06/2018
1.84
 109,390 1.94 1.95 1.84 0 0 0
27/06/2018
1.94
 19,520 1.93 1.96 1.91 0 0 0
26/06/2018
1.93
 5,250 1.91 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 1.93 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 1.93 1.95 1.89 580 0 0.0
19/06/2018
1.93
 102,610 1.97 2.01 1.84 0 15,000 -0.1
18/06/2018
1.97
 43,570 2.03 2.05 1.97 0 0 0
15/06/2018
2.03
 176,350 2.02 2.05 1.99 14,440 0 0.1
14/06/2018
2.02
 154,330 1.95 2.03 1.97 20,000 0 0.1
13/06/2018
1.95
 22,550 1.96 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 1.97 1.99 1.94 5,000 0 0.0
08/06/2018
1.97
 72,820 1.97 1.98 1.92 5,000 0 0.0
07/06/2018
1.97
 144,780 1.98 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
05/06/2018
1.95
 66,840 1.99 2.04 1.95 18,080 0 0.1
04/06/2018
1.99
 338,280 1.87 1.99 1.89 44,920 0 0.2
01/06/2018
1.87
 118,110 1.86 1.87 1.81 0 0 0
31/05/2018
1.86
 69,080 1.81 1.86 1.80 0 0 0
30/05/2018
1.81
 80,320 1.81 1.82 1.79 0 0 0
29/05/2018
1.81
 121,330 1.77 1.87 1.77 0 0 0
28/05/2018
1.77
 180,100 1.90 1.92 1.77 0 0 0
25/05/2018
1.90
 68,050 1.91 1.97 1.89 0 0 0
24/05/2018
1.91
 82,050 1.94 1.98 1.89 0 0 0
23/05/2018
1.94
 133,510 1.96 1.98 1.93 0 0 0
22/05/2018
1.96
 79,730 2.01 2.05 1.87 0 0 0
21/05/2018
2.01
 40,870 2.05 2.08 2.00 0 0 0
18/05/2018
2.05
 63,990 2.09 2.10 2.00 0 0 0
17/05/2018
2.09
 135,370 2.10 2.14 2.05 15,550 0 0.1
16/05/2018
2.10
 330,600 2.04 2.12 2.03 154,590 0 0.6
15/05/2018
2.04
 41,620 2.04 2.08 2.01 0 0 0
14/05/2018
2.04
 118,410 2.02 2.06 1.99 0 0 0
11/05/2018
2.02
 68,910 2.04 2.05 1.94 0 0 0
10/05/2018
2.04
 16,190 2.08 2.13 2.03 0 0 0
09/05/2018
2.08
 162,800 2.02 2.15 1.99 0 0 0
08/05/2018
2.02
 183,090 2.06 2.06 1.99 0 0 0
07/05/2018
2.06
 102,830 2.05 2.06 1.99 0 0 0
04/05/2018
2.05
 59,780 2.06 2.09 2.03 0 200 -0.0
03/05/2018
2.06
 85,070 2.02 2.10 1.99 0 0 0
02/05/2018
2.02
 102,900 2.06 2.10 2.02 0 0 0
27/04/2018
2.06
 156,170 2.10 2.15 2.05 0 0 0
26/04/2018
2.10
 115,630 2.10 2.20 2.08 0 0 0
24/04/2018
2.10
 156,750 2.20 2.23 2.10 0 7,000 -0.0
23/04/2018
2.20
 763,040 2.07 2.21 2.17 0 10 -0
20/04/2018
2.07
 398,820 1.94 2.07 1.97 96,200 100 0.4
19/04/2018
1.94
 172,530 1.94 1.99 1.90 79,340 0 0.3
18/04/2018
1.94
 228,000 1.98 1.99 1.94 0 0 0
17/04/2018
1.98
 200,660 2.04 2.04 1.96 0 0 0
16/04/2018
2.04
 297,530 1.95 2.06 1.93 2,000 2,000 -0.0
13/04/2018
1.95
 579,000 2.08 2.20 1.95 2,000 2,000 -0.0
12/04/2018
2.08
 814,780 2.21 2.21 2.06 6,190 180 0.0
11/04/2018
2.21
 260,900 2.38 2.38 2.21 83,730 0 0.4
10/04/2018
2.38
 249,160 2.40 2.45 2.32 0 5,010 -0.0
09/04/2018
2.40
 464,390 2.24 2.40 2.29 0 0 0
06/04/2018
2.24
 341,460 2.10 2.24 2.15 64,400 0 0.3
05/04/2018
2.10
 336,320 2.14 2.14 2.08 4,000 0 0.0
04/04/2018
2.14
 328,630 2.20 2.20 2.10 2,000 2,000 -0.0
03/04/2018
2.20
 165,920 2.21 2.25 2.06 0 0 0
02/04/2018
2.21
 67,460 2.20 2.31 2.20 0 0 0
30/03/2018
2.20
 112,450 2.29 2.31 2.20 0 0 0
29/03/2018
2.29
 72,990 2.31 2.34 2.24 0 0 0
28/03/2018
2.31
 31,680 2.30 2.31 2.25 0 0 0
27/03/2018
2.30
 61,710 2.31 2.31 2.23 0 0 0
26/03/2018
2.31
 178,360 2.36 2.41 2.31 0 500 -0.0
23/03/2018
2.36
 257,580 2.48 2.48 2.35 0 0 0
22/03/2018
2.48
 850,190 2.41 2.48 2.36 0 0 0
21/03/2018
2.41
 139,640 2.46 2.46 2.40 100 0 0.0
20/03/2018
2.46
 262,470 2.36 2.49 2.34 2,000 2,000 -0
19/03/2018
2.36
 187,050 2.40 2.41 2.33 0 2,990 -0.0
16/03/2018
2.40
 237,530 2.32 2.43 2.30 3,990 4,000 -0.0
15/03/2018
2.32
 151,960 2.39 2.39 2.29 3,000 0 0.0
14/03/2018
2.39
 330,010 2.56 2.56 2.39 4,000 0 0.0
13/03/2018
2.56
 622,150 2.54 2.65 2.41 4,000 0 0.0
12/03/2018
2.54
 477,950 2.44 2.61 2.52 7,000 0 0.0
09/03/2018
2.44
 1,535,790 2.28 2.44 2.27 97,290 0 0.4
08/03/2018
2.28
 175,800 2.29 2.29 2.20 80,770 0 0.3
07/03/2018
2.29
 149,360 2.20 2.31 2.15 0 0 0
06/03/2018
2.20
 105,620 2.20 2.23 2.18 0 30,000 -0.1
05/03/2018
2.20
 95,240 2.21 2.24 2.18 0 0 0
02/03/2018
2.21
 189,560 2.24 2.29 2.21 0 0 0
01/03/2018
2.24
 190,530 2.29 2.29 2.23 0 0 0
28/02/2018
2.29
 328,560 2.19 2.33 2.18 30,000 1,000 0.1
27/02/2018
2.19
 65,460 2.20 2.20 2.15 0 0 0
26/02/2018
2.20
 86,080 2.22 2.22 2.15 0 0 0
23/02/2018
2.22
 52,800 2.20 2.23 2.13 0 0 0
22/02/2018
2.20
 27,550 2.24 2.25 2.14 0 0 0
21/02/2018
2.24
 168,080 2.10 2.24 2.10 0 10 -0
13/02/2018
2.10
 53,290 2.10 2.15 2.08 0 0 0
12/02/2018
2.10
 18,040 2.17 2.17 2.04 0 0 0
09/02/2018
2.17
 451,870 2.03 2.17 1.89 0 80 -0.0
08/02/2018
2.03
 21,440 2.06 2.08 2.02 0 0 0
07/02/2018
2.06
 60,210 2.10 2.15 2.05 10 0 0
06/02/2018
2.10
 190,840 2.02 2.16 1.88 0 310 -0.0
05/02/2018
2.02
 113,540 2.12 2.12 2.02 0 240 -0.0
02/02/2018
2.12
 75,420 2.10 2.18 2.10 0 0 0
01/02/2018
2.10
 225,770 2.18 2.18 2.10 0 0 0
31/01/2018
2.18
 173,010 2.18 2.18 2.11 0 5,000 -0.0
30/01/2018
2.18
 214,210 2.25 2.25 2.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |