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) 		-0.30 -4.69% 2,362,900 -9,100 -0.1
6.10
6.49
6.16
2 tháng
(2025-10-17) 		-0.60 -8.96% 6,133,100 -16,800 -0.1
6.05
6.70
6.16
3 tháng
(2025-09-17) 		-0.97 -13.72% 10,364,600 -149,800 -1.1
6.05
7.07
6.16
6 tháng
(2025-06-19) 		-0.74 -10.82% 44,328,400 21,100 0.3
6.05
7.82
6.16
12 tháng
(2024-12-23) 		-3.33 -35.31% 86,911,600 370,021 4.1
5.69
9.43
6.16
24 tháng
(2023-12-27) 		-0.63 -9.41% 228,934,200 295,821 3.1
5.69
10.91
6.16
36 tháng
(2023-01-03) 		1.61 35.97% 285,068,800 310,321 3.4
4.26
10.91
6.16
60 tháng
(2021-01-11) 		-1.17 -16.11% 565,850,100 -401,122 -7.7
3.56
15.13
6.16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/07/2017
2.96
 294,920 2.77 2.96 2.95 0 10,000 -0.1
20/07/2017
2.77
 1,077,480 2.60 2.77 2.51 28,450 30,500 -0.0
19/07/2017
2.60
 2,339,210 2.78 2.88 2.59 138,120 61,480 0.4
18/07/2017
2.78
 231,680 2.99 2.99 2.78 0 50,000 -0.2
17/07/2017
2.99
 1,340,920 3.21 3.21 2.99 0 35,000 -0.2
14/07/2017
3.21
 633,190 3.42 3.58 3.21 0 9,900 -0.1
13/07/2017
3.42
 2,852,140 3.44 3.68 3.21 0 350,000 -2.1
12/07/2017
3.44
 70,180 3.70 3.70 3.44 0 0 0
11/07/2017
3.70
 205,920 3.97 3.97 3.70 0 145,120 -0.9
10/07/2017
3.97
 177,990 4.27 4.27 3.97 0 100,000 -0.7
07/07/2017
4.27
 182,230 4.59 4.59 4.27 3,000 85,000 -0.6
06/07/2017
4.59
 1,338,500 4.93 5.25 4.59 2,000 185,810 -1.5
05/07/2017
4.93
 1,533,210 4.61 4.93 4.61 0 277,000 -2.4
04/07/2017
4.61
 1,603,410 4.31 4.61 4.50 10,000 186,000 -1.4
03/07/2017
4.31
 329,510 4.03 4.31 4.03 0 34,610 -0.3
30/06/2017
4.03
 2,631,290 3.77 4.03 3.77 520 175,500 -1.2
29/06/2017
3.77
 138,430 3.53 3.77 3.77 0 0 0
28/06/2017
3.53
 354,960 3.30 3.53 3.46 0 9,210 -0.1
27/06/2017
3.30
 717,900 3.09 3.30 3.14 500 85,000 -0.5
26/06/2017
3.09
 973,060 2.88 3.09 2.87 15,000 110,000 -0.5
23/06/2017
2.88
 1,350,220 2.80 2.99 2.83 26,490 168,070 -0.7
22/06/2017
2.80
 659,480 2.62 2.80 2.79 960 30,000 -0.1
21/06/2017
2.62
 1,240,900 2.45 2.62 2.39 200 101,000 -0.4
20/06/2017
2.45
 1,003,550 2.30 2.46 2.30 30,100 51,470 -0.1
19/06/2017
2.30
 952,290 2.15 2.30 2.24 0 149,380 -0.6
16/06/2017
2.15
 287,840 2.13 2.15 2.08 4,850 12,000 -0.0
15/06/2017
2.13
 651,350 2.21 2.25 2.11 11,900 0 0.0
14/06/2017
2.21
 613,310 2.08 2.21 2.08 12,900 57,190 -0.2
13/06/2017
2.08
 540,230 1.97 2.10 1.91 35,000 52,060 -0.1
12/06/2017
1.97
 521,570 1.97 2.08 1.97 33,500 55,000 -0.1
09/06/2017
1.97
 1,345,280 1.84 1.97 1.83 40,440 316,290 -0.9
08/06/2017
1.84
 157,790 1.81 1.84 1.79 24,840 5,500 0.1
07/06/2017
1.81
 257,150 1.78 1.82 1.78 19,280 0 0.1
06/06/2017
1.78
 111,340 1.82 1.82 1.78 27,400 0 0.1
05/06/2017
1.82
 149,770 1.79 1.83 1.79 83,300 0 0.3
02/06/2017
1.79
 154,800 1.77 1.84 1.78 116,310 0 0.4
01/06/2017
1.77
 512,270 1.79 1.81 1.73 16,800 330,520 -1.0
31/05/2017
1.79
 170,220 1.78 1.85 1.76 34,200 400 0.1
30/05/2017
1.78
 180,760 1.85 1.89 1.78 8,900 6,000 0.0
29/05/2017
1.85
 413,690 1.76 1.88 1.75 13,600 0 0.0
26/05/2017
1.76
 89,460 1.79 1.79 1.73 3,000 0 0.0
25/05/2017
1.79
 98,690 1.79 1.81 1.74 1,500 0 0.0
24/05/2017
1.79
 235,680 1.77 1.81 1.72 16,900 0 0.1
23/05/2017
1.77
 295,810 1.78 1.81 1.67 77,420 0 0.2
22/05/2017
1.78
 267,650 1.81 1.85 1.69 19,200 0 0.1
19/05/2017
1.81
 547,970 1.70 1.81 1.71 24,320 112,200 -0.3
18/05/2017
1.70
 236,610 1.70 1.72 1.67 4,000 1,000 0.0
17/05/2017
1.70
 460,650 1.81 1.81 1.69 84,100 113,830 -0.1
16/05/2017
1.81
 333,440 1.87 1.91 1.81 7,400 22,500 -0.0
15/05/2017
1.87
 259,800 1.87 1.90 1.82 16,000 21,000 -0.0
12/05/2017
1.87
 858,020 1.77 1.89 1.82 4,100 104,100 -0.3
11/05/2017
1.77
 710,310 1.65 1.77 1.67 3,500 38,000 -0.1
10/05/2017
1.65
 115,360 1.62 1.67 1.62 6,850 5,000 0.0
09/05/2017
1.62
 75,150 1.62 1.63 1.59 17,000 0 0.0
08/05/2017
1.62
 31,270 1.59 1.62 1.57 0 0 0
05/05/2017
1.59
 15,860 1.56 1.62 1.56 0 0 0
04/05/2017
1.56
 4,020 1.56 1.62 1.56 0 0 0
03/05/2017
1.56
 87,040 1.58 1.63 1.56 0 0 0
28/04/2017
1.58
 81,030 1.62 1.63 1.57 8,000 9,000 -0.0
27/04/2017
1.62
 72,240 1.56 1.64 1.55 0 0 0
26/04/2017
1.56
 75,190 1.56 1.56 1.55 0 0 0
25/04/2017
1.56
 66,560 1.56 1.56 1.53 0 0 0
24/04/2017
1.56
 41,900 1.57 1.57 1.55 0 0 0
21/04/2017
1.57
 44,490 1.60 1.60 1.52 0 0 0
20/04/2017
1.60
 500 1.58 1.60 1.56 0 0 0
19/04/2017
1.58
 9,660 1.60 1.60 1.55 2,500 0 0.0
18/04/2017
1.60
 10,300 1.60 1.60 1.53 0 0 0
17/04/2017
1.60
 6,290 1.58 1.62 1.55 0 0 0
14/04/2017
1.58
 76,570 1.55 1.58 1.53 0 0 0
13/04/2017
1.55
 24,140 1.59 1.61 1.53 0 0 0
12/04/2017
1.59
 248,420 1.62 1.62 1.51 0 0 0
11/04/2017
1.62
 60,290 1.62 1.62 1.53 0 10 -0
10/04/2017
1.62
 20,490 1.62 1.64 1.60 0 0 0
07/04/2017
1.62
 10,150 1.62 1.62 1.61 100 0 0.0
05/04/2017
1.62
 4,440 1.63 1.64 1.61 0 0 0
04/04/2017
1.63
 16,010 1.62 1.67 1.62 0 0 0
03/04/2017
1.62
 4,510 1.64 1.64 1.58 0 0 0
31/03/2017
1.64
 24,630 1.62 1.64 1.61 8,150 0 0.0
30/03/2017
1.62
 82,800 1.63 1.63 1.62 2,500 10,100 -0.0
29/03/2017
1.63
 65,970 1.62 1.63 1.60 0 2,640 -0.0
28/03/2017
1.62
 48,310 1.62 1.62 1.60 900 360 0.0
27/03/2017
1.62
 10,310 1.59 1.67 1.61 0 0 0
24/03/2017
1.59
 70,410 1.62 1.67 1.59 0 0 0
23/03/2017
1.62
 54,610 1.62 1.64 1.61 200 0 0.0
22/03/2017
1.62
 24,860 1.66 1.66 1.62 0 0 0
21/03/2017
1.66
 7,780 1.66 1.67 1.63 0 0 0
20/03/2017
1.66
 34,190 1.64 1.66 1.64 500 0 0.0
17/03/2017
1.64
 87,490 1.67 1.67 1.63 0 0 0
16/03/2017
1.67
 47,490 1.67 1.70 1.63 60 0 0.0
15/03/2017
1.67
 10,440 1.69 1.69 1.63 0 0 0
14/03/2017
1.69
 136,340 1.64 1.69 1.62 0 0 0
13/03/2017
1.64
 5,500 1.70 1.70 1.62 500 600 -0.0
10/03/2017
1.70
 28,070 1.69 1.72 1.65 2,740 0 0.0
09/03/2017
1.69
 296,250 1.67 1.71 1.65 0 7,400 -0.0
08/03/2017
1.67
 49,820 1.63 1.67 1.63 0 0 0
07/03/2017
1.63
 36,080 1.62 1.63 1.62 0 0 0
06/03/2017
1.62
 21,750 1.63 1.64 1.62 100 0 0.0
03/03/2017
1.63
 50,100 1.62 1.67 1.60 0 0 0
02/03/2017
1.62
 192,870 1.64 1.64 1.61 10,000 0 0.0
01/03/2017
1.64
 325,710 1.64 1.70 1.62 2,300 6,120 -0.0

Chính sách bảo mật | Điều khoản sử dụng |