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

9.14
-0.04
(-0.44%)
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
(2024-08-20) 		-0.25 -2.64% 10,632,000 -109,100 -1.0
8.61
9.73
9.18
2 tháng
(2024-07-22) 		-0.72 -7.24% 22,530,400 -295,252 -3.2
8.36
9.95
9.18
3 tháng
(2024-06-21) 		-1.92 -17.22% 47,222,000 -327,357 -3.3
8.36
11.55
9.18
6 tháng
(2024-03-25) 		-0.06 -0.65% 95,569,800 124,386 0.7
7.40
11.55
9.18
12 tháng
(2023-09-25) 		2.72 41.78% 127,514,700 -2,714 0.1
6
11.55
9.18
24 tháng
(2022-09-30) 		2.24 32.03% 179,414,700 252,083 2.2
3.77
11.55
9.18
36 tháng
(2021-10-05) 		-1.44 -13.46% 330,701,200 -39,557 -3.7
3.77
16.02
9.18
60 tháng
(2019-10-16) 		4.56 97.73% 531,486,400 -1,625,947 -16.9
2.67
16.02
9.18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/11/2015
1.95
 439,710 1.83 1.95 1.83 0 0 0
27/11/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
27/11/2015
1.83
 95,390 1.80 1.89 1.83 0 29,000 -0.1
26/11/2015
1.80
 376,660 1.86 1.92 1.80 0 0 0
25/11/2015
1.86
 84,120 1.80 1.86 1.80 0 0 0
24/11/2015
1.80
 69,360 1.86 1.86 1.80 0 0 0
23/11/2015
1.86
 114,250 1.86 1.86 1.80 0 0 0
20/11/2015
1.86
 161,760 1.86 1.92 1.80 0 0 0
19/11/2015
1.86
 46,220 1.86 1.86 1.74 0 0 0
18/11/2015
1.86
 135,350 1.74 1.86 1.74 0 0 0
17/11/2015
1.74
 100,630 1.80 1.80 1.74 0 0 0
16/11/2015
1.80
 52,070 1.74 1.80 1.74 0 0 0
13/11/2015
1.74
 154,510 1.86 1.86 1.74 0 0 0
12/11/2015
1.86
 72,320 1.86 1.86 1.74 0 0 0
11/11/2015
1.86
 101,740 1.92 1.92 1.80 0 0 0
10/11/2015
1.92
 665,950 1.80 1.92 1.92 37,000 0 0.1
09/11/2015
1.80
 168,830 1.69 1.80 1.74 87,000 0 0.3
06/11/2015
1.69
 71,790 1.74 1.80 1.69 0 0 0
05/11/2015
1.74
 57,640 1.74 1.80 1.74 0 0 0
04/11/2015
1.74
 102,500 1.74 1.80 1.74 0 0 0
03/11/2015
1.74
 66,820 1.74 1.80 1.69 0 0 0
02/11/2015
1.74
 36,940 1.80 1.80 1.74 0 0 0
30/10/2015
1.80
 76,160 1.80 1.80 1.80 0 0 0
29/10/2015
1.80
 78,450 1.74 1.80 1.74 0 0 0
28/10/2015
1.74
 53,200 1.74 1.80 1.69 0 0 0
27/10/2015
1.74
 64,210 1.80 1.80 1.74 0 0 0
26/10/2015
1.80
 87,630 1.80 1.80 1.74 0 0 0
23/10/2015
1.80
 161,700 1.80 1.80 1.69 0 0 0
22/10/2015
1.80
 45,480 1.80 1.80 1.74 0 0 0
21/10/2015
1.80
 173,110 1.86 1.86 1.74 0 0 0
20/10/2015
1.86
 69,630 1.86 1.86 1.74 0 0 0
19/10/2015
1.86
 25,380 1.80 1.86 1.74 0 0 0
16/10/2015
1.80
 156,480 1.86 1.86 1.80 0 0 0
15/10/2015
1.86
 71,830 1.80 1.86 1.74 0 0 0
14/10/2015
1.80
 107,750 1.80 1.80 1.74 0 0 0
13/10/2015
1.80
 78,500 1.92 1.92 1.80 0 0 0
12/10/2015
1.92
 91,080 1.92 1.98 1.92 0 0 0
09/10/2015
1.92
 236,270 1.80 1.92 1.80 0 0 0
08/10/2015
1.80
 225,690 1.74 1.80 1.69 0 0 0
07/10/2015
1.74
 108,420 1.80 1.86 1.74 0 0 0
06/10/2015
1.80
 163,490 1.69 1.80 1.69 0 0 0
05/10/2015
1.69
 86,000 1.74 1.74 1.63 0 0 0
02/10/2015
1.74
 95,740 1.74 1.74 1.63 0 0 0
01/10/2015
1.74
 32,370 1.74 1.74 1.69 0 0 0
30/09/2015
1.74
 21,640 1.69 1.74 1.63 0 0 0
29/09/2015
1.69
 67,540 1.74 1.74 1.69 0 0 0
28/09/2015
1.74
 114,000 1.74 1.74 1.63 0 0 0
25/09/2015
1.74
 72,310 1.74 1.74 1.69 0 0 0
24/09/2015
1.74
 99,120 1.74 1.74 1.69 0 0 0
23/09/2015
1.74
 58,740 1.74 1.74 1.69 0 0 0
22/09/2015
1.74
 63,740 1.74 1.74 1.69 0 0 0
21/09/2015
1.74
 31,520 1.74 1.74 1.69 0 0 0
18/09/2015
1.74
 120,280 1.69 1.74 1.69 0 0 0
17/09/2015
1.69
 82,920 1.74 1.74 1.63 0 0 0
16/09/2015
1.74
 15,910 1.74 1.74 1.69 0 0 0
15/09/2015
1.74
 30,240 1.80 1.80 1.69 0 0 0
14/09/2015
1.80
 120,250 1.80 1.80 1.69 0 0 0
11/09/2015
1.80
 56,220 1.80 1.80 1.74 0 0 0
10/09/2015
1.80
 86,590 1.80 1.80 1.74 0 0 0
09/09/2015
1.80
 76,860 1.80 1.86 1.80 0 0 0
08/09/2015
1.80
 40,370 1.80 1.80 1.74 0 0 0
07/09/2015
1.80
 30,110 1.80 1.80 1.74 0 0 0
04/09/2015
1.80
 50,330 1.80 1.80 1.74 0 0 0
03/09/2015
1.80
 11,460 1.74 1.80 1.80 0 0 0
01/09/2015
1.74
 82,640 1.74 1.80 1.74 0 0 0
31/08/2015
1.74
 88,600 1.80 1.80 1.74 0 0 0
28/08/2015
1.80
 88,920 1.86 1.86 1.80 0 0 0
27/08/2015
1.86
 104,800 1.80 1.86 1.74 0 0 0
26/08/2015
1.80
 129,440 1.80 1.86 1.74 0 10,000 -0.0
25/08/2015
1.80
 44,200 1.80 1.86 1.69 0 6,300 -0.0
24/08/2015
1.80
 86,600 1.92 1.98 1.80 0 0 0
21/08/2015
1.92
 156,900 1.98 1.98 1.86 0 13,700 -0.0
20/08/2015
1.98
 101,090 2.04 2.04 1.92 0 0 0
19/08/2015
2.04
 54,690 2.04 2.04 1.92 0 0 0
18/08/2015
2.04
 96,850 1.98 2.04 1.92 0 0 0
17/08/2015
1.98
 60,590 1.98 1.98 1.92 0 0 0
14/08/2015
1.98
 57,870 1.98 1.98 1.92 0 0 0
13/08/2015
1.98
 243,660 2.04 2.04 1.92 0 32,110 -0.1
12/08/2015
2.04
 160,930 2.15 2.15 2.04 0 14,870 -0.1
11/08/2015
2.15
 60,450 2.15 2.15 2.04 0 1,810 -0.0
10/08/2015
2.15
 59,550 2.15 2.21 2.09 0 6,210 -0.0
07/08/2015
2.15
 59,700 2.21 2.21 2.15 0 0 0
06/08/2015
2.21
 12,750 2.27 2.27 2.15 0 0 0
05/08/2015
2.27
 84,070 2.21 2.27 2.15 0 5,000 -0.0
04/08/2015
2.21
 84,880 2.15 2.21 2.15 0 5,000 -0.0
03/08/2015
2.15
 10,590 2.21 2.21 2.15 0 0 0
31/07/2015
2.21
 169,980 2.15 2.27 2.15 0 10,000 -0.0
30/07/2015
2.15
 99,840 2.15 2.15 2.09 0 25,710 -0.1
29/07/2015
2.15
 85,570 2.27 2.27 2.15 0 0 0
28/07/2015
2.27
 164,280 2.27 2.27 2.21 0 36,690 -0.1
27/07/2015
2.27
 105,940 2.27 2.27 2.21 0 28,500 -0.1
24/07/2015
2.27
 17,590 2.21 2.27 2.15 0 0 0
23/07/2015
2.21
 81,490 2.27 2.33 2.21 0 0 0
22/07/2015
2.27
 99,520 2.27 2.33 2.21 0 0 0
21/07/2015
2.27
 51,560 2.27 2.27 2.21 0 0 0
20/07/2015
2.27
 24,790 2.33 2.33 2.21 0 0 0
17/07/2015
2.33
 95,460 2.33 2.33 2.21 0 0 0
16/07/2015
2.33
 70,990 2.33 2.33 2.21 0 0 0
15/07/2015
2.33
 37,220 2.33 2.33 2.27 0 0 0
14/07/2015
2.33
 43,440 2.33 2.33 2.27 0 0 0
13/07/2015
2.33
 79,670 2.33 2.38 2.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |