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

7.31
-0.07
(-0.95%)
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
(2024-10-23) 		-1.12 -13.18% 5,445,500 -191,500 -1.5
7.23
8.50
7.31
2 tháng
(2024-09-23) 		-1.15 -13.47% 13,635,200 -222,100 -1.7
7.23
8.86
7.31
3 tháng
(2024-08-26) 		-1.55 -17.31% 22,241,300 -273,300 -2.2
7.23
8.93
7.31
6 tháng
(2024-05-27) 		-1.51 -16.96% 91,836,600 -385,000 -3.4
7.23
10.91
7.31
12 tháng
(2023-11-28) 		1.06 16.80% 135,239,800 -173,700 -1.7
6.30
10.91
7.31
24 tháng
(2022-12-05) 		2.08 39.14% 188,637,000 -84,225 -0.9
4.26
10.91
7.31
36 tháng
(2021-12-08) 		-5.27 -41.65% 279,251,100 -81,143 -0.4
3.56
15.02
7.31
60 tháng
(2019-12-19) 		2.75 59.32% 539,905,640 -2,113,903 -21.0
2.52
15.13
7.31
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/07/2016
2.19
 42,370 2.25 2.25 2.13 11,000 0 0.0
30/06/2016
2.25
 363,100 2.19 2.25 2.13 136,400 0 0.5
29/06/2016
2.19
 175,020 2.08 2.19 2.13 27,900 0 0.1
28/06/2016
2.08
 131,450 2.13 2.19 2.08 500 0 0.0
27/06/2016
2.13
 252,990 2.08 2.13 1.96 5,700 0 0.0
24/06/2016
2.08
 692,840 2.19 2.25 2.08 161,490 0 0.6
23/06/2016
2.19
 64,960 2.25 2.31 2.19 8,780 0 0.0
22/06/2016
2.25
 255,410 2.25 2.31 2.19 115,400 8,000 0.4
21/06/2016
2.25
 345,890 2.13 2.25 2.13 56,980 47,890 0.0
20/06/2016
2.13
 208,900 2.19 2.25 2.08 7,000 76,000 -0.3
17/06/2016
2.19
 227,490 2.31 2.36 2.19 24,600 7,500 0.1
16/06/2016
2.31
 128,940 2.25 2.36 2.25 2,210 0 0.0
15/06/2016
2.25
 37,040 2.31 2.31 2.25 2,200 0 0.0
14/06/2016
2.31
 129,180 2.31 2.31 2.25 2,700 10,000 -0.0
13/06/2016
2.31
 125,160 2.25 2.36 2.25 19,300 0 0.1
10/06/2016
2.25
 218,160 2.31 2.36 2.25 19,700 15,000 0.0
09/06/2016
2.31
 298,640 2.36 2.42 2.31 110,540 11,320 0.4
08/06/2016
2.36
 223,670 2.42 2.48 2.36 24,030 0 0.1
07/06/2016
2.42
 378,110 2.42 2.42 2.31 89,790 0 0.4
06/06/2016
2.42
 615,890 2.60 2.60 2.42 100,790 104,000 -0.0
03/06/2016
2.60
 370,320 2.60 2.60 2.54 159,970 25,100 0.6
02/06/2016
2.60
 563,120 2.48 2.65 2.54 1,000 10,000 -0.0
01/06/2016
2.48
 1,022,110 2.36 2.48 2.31 47,340 114,930 -0.3
31/05/2016
2.36
 291,570 2.36 2.48 2.31 49,110 0 0.2
30/05/2016
2.36
 369,950 2.25 2.36 2.25 1,600 0 0.0
27/05/2016
2.25
 197,750 2.25 2.31 2.19 36,040 12,300 0.1
26/05/2016
2.25
 492,540 2.25 2.36 2.25 10,380 75,100 -0.3
25/05/2016
2.25
 544,090 2.13 2.25 2.19 10,500 79,100 -0.3
24/05/2016
2.13
 399,500 2.02 2.13 2.02 11,300 25,000 -0.1
23/05/2016
2.02
 72,950 2.02 2.08 2.02 2,400 15,000 -0.0
20/05/2016
2.02
 129,860 1.96 2.02 1.96 300 0 0.0
19/05/2016
1.96
 99,140 1.96 2.02 1.96 15,900 36,760 -0.1
18/05/2016
1.96
 141,510 2.08 2.08 1.96 45,500 1,470 0.2
17/05/2016
2.08
 155,950 1.96 2.08 1.96 50,950 0 0.2
16/05/2016
1.96
 123,900 1.90 2.02 1.96 10,800 2,000 0.0
13/05/2016
1.90
 74,760 1.96 2.02 1.90 1,800 0 0.0
12/05/2016
1.96
 69,450 2.02 2.02 1.90 0 0 0
11/05/2016
2.02
 69,880 1.96 2.02 1.90 0 0 0
10/05/2016
1.96
 151,340 1.96 2.02 1.90 20,000 0 0.1
09/05/2016
1.96
 206,860 1.96 1.96 1.90 10,500 0 0.0
06/05/2016
1.96
 172,930 2.02 2.08 1.96 42,940 0 0.1
05/05/2016
2.02
 150,740 2.02 2.08 2.02 3,700 0 0.0
04/05/2016
2.02
 65,040 2.13 2.13 2.02 4,840 5,230 -0.0
29/04/2016
2.13
 138,090 2.08 2.13 2.02 33,600 0 0.1
28/04/2016
2.08
 149,730 2.08 2.13 2.02 78,900 0 0.3
27/04/2016
2.08
 337,420 2.19 2.19 2.08 69,400 0 0.2
26/04/2016
2.19
 100,530 2.19 2.19 2.13 11,400 0 0.0
25/04/2016
2.19
 90,320 2.13 2.19 2.13 0 0 0
22/04/2016
2.13
 1,040,500 2.13 2.25 2.02 342,370 650 1.2
21/04/2016
2.13
 182,440 2.25 2.25 2.13 200 0 0.0
20/04/2016
2.25
 234,830 2.36 2.36 2.25 20,000 15,000 0.0
19/04/2016
2.36
 157,050 2.31 2.36 2.25 63,200 13,800 0.2
15/04/2016
2.31
 376,250 2.36 2.36 2.31 151,200 0 0.6
14/04/2016
2.36
 155,880 2.36 2.42 2.31 45,590 0 0.2
13/04/2016
2.36
 118,940 2.36 2.42 2.31 21,200 0 0.1
12/04/2016
2.36
 309,260 2.42 2.48 2.31 55,500 0 0.2
11/04/2016
2.42
 542,600 2.31 2.42 2.31 0 0 0
08/04/2016
2.31
 217,800 2.31 2.36 2.25 88,380 0 0.4
07/04/2016
2.31
 553,730 2.19 2.31 2.08 20 0 0
06/04/2016
2.19
 473,490 2.25 2.31 2.19 83,600 0 0.3
05/04/2016
2.25
 228,700 2.19 2.25 2.13 32,830 0 0.1
04/04/2016
2.19
 574,280 2.31 2.31 2.19 226,270 0 0.9
01/04/2016
2.31
 306,260 2.42 2.42 2.31 78,000 1,910 0.3
31/03/2016
2.42
 590,170 2.42 2.54 2.42 126,940 0 0.5
30/03/2016
2.42
 616,390 2.36 2.48 2.31 98,170 0 0.4
29/03/2016
2.36
 298,630 2.36 2.42 2.36 36,800 6,000 0.1
28/03/2016
2.36
 765,340 2.42 2.48 2.31 169,260 0 0.7
25/03/2016
2.42
 731,670 2.60 2.60 2.42 35,600 204,000 -0.7
24/03/2016
2.60
 701,180 2.60 2.71 2.54 12,500 110,000 -0.4
23/03/2016
2.60
 1,210,160 2.48 2.65 2.54 54,580 90,770 -0.2
22/03/2016
2.48
 631,820 2.36 2.48 2.31 38,000 0 0.2
21/03/2016
2.36
 436,860 2.25 2.36 2.25 14,140 0 0.1
18/03/2016
2.25
 554,000 2.13 2.25 2.13 31,070 0 0.1
17/03/2016
2.13
 269,380 2.19 2.25 2.13 75,000 300 0.3
16/03/2016
2.19
 195,790 2.13 2.19 2.08 55,700 0 0.2
15/03/2016
2.13
 466,470 2.13 2.19 2.08 69,300 0 0.3
14/03/2016
2.13
 638,410 2.08 2.19 2.08 36,710 0 0.1
11/03/2016
2.08
 341,700 2.08 2.13 2.02 65,000 0 0.2
10/03/2016
2.08
 361,260 1.96 2.08 1.96 8,000 0 0.0
09/03/2016
1.96
 818,030 2.02 2.02 1.90 0 0 0
08/03/2016
2.02
 161,300 2.08 2.08 2.02 53,000 0 0.2
07/03/2016
2.08
 916,480 1.96 2.08 2.02 44,290 14,000 0.1
04/03/2016
1.96
 484,320 1.85 1.96 1.85 36,000 0 0.1
03/03/2016
1.85
 161,280 1.85 1.90 1.79 0 0 0
02/03/2016
1.85
 335,510 1.79 1.90 1.79 110,000 0 0.4
01/03/2016
1.79
 163,740 1.79 1.79 1.73 0 0 0
29/02/2016
1.79
 215,230 1.79 1.79 1.73 15,000 0 0.0
26/02/2016
1.79
 103,270 1.73 1.79 1.73 5,000 0 0.0
25/02/2016
1.73
 132,860 1.73 1.79 1.67 0 0 0
24/02/2016
1.73
 208,750 1.67 1.79 1.67 25,000 0 0.1
23/02/2016
1.67
 150,380 1.62 1.67 1.62 20,150 0 0.1
22/02/2016
1.62
 162,470 1.73 1.73 1.62 0 0 0
19/02/2016
1.73
 143,900 1.67 1.73 1.62 0 0 0
18/02/2016
1.67
 325,480 1.62 1.67 1.67 0 0 0
17/02/2016
1.62
 170,990 1.56 1.62 1.62 0 0 0
16/02/2016
1.56
 99,680 1.50 1.56 1.50 0 0 0
15/02/2016
1.50
 13,500 1.44 1.50 1.50 0 0 0
05/02/2016
1.44
 65,550 1.50 1.56 1.44 0 0 0
04/02/2016
1.50
 7,550 1.56 1.56 1.50 0 0 0
03/02/2016
1.56
 104,060 1.56 1.56 1.50 10,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |