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

2.94
-0.01
(-0.34%)
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
(2026-09-07) 		-0.24 -6.74% 709,700 -400 0.0
2.95
3.60
2.95
2 tháng
(2026-08-06) 		-0.28 -7.78% 1,257,000 -400 0.0
2.95
3.71
2.95
3 tháng
(2026-07-07) 		-0.88 -20.95% 2,031,500 -3,700 0.0
2.95
4.20
2.95
6 tháng
(2026-04-08) 		-1.32 -28.39% 8,051,700 8,400 0.0
2.95
4.64
2.95
12 tháng
(2025-10-10) 		-2.89 -46.53% 24,777,600 -3,300 0.0
2.95
6.24
2.95
24 tháng
(2024-10-15) 		-4.36 -56.80% 123,468,200 426,000 1.5
2.95
8.57
2.95
36 tháng
(2023-10-23) 		-2.03 -37.93% 254,668,000 510,835 2.1
2.95
9.92
2.95
60 tháng
(2021-11-01) 		-8.28 -71.38% 432,731,000 507,592 0.9
2.95
13.76
2.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/01/2018
2.10
 336,340 2.10 2.20 2.08 0 0 0
29/12/2017
2.10
 119,570 2.20 2.20 2.02 0 0 0
28/12/2017
2.17
 77,620 2.16 2.20 2.16 0 0 0
27/12/2017
2.16
 74,730 2.21 2.22 2.16 0 0 0
26/12/2017
2.20
 168,950 2.13 2.23 2.13 40,000 0 0.2
25/12/2017
2.18
 152,450 2.23 2.23 2.16 0 40,000 -0.2
22/12/2017
2.18
 233,560 2.25 2.25 2.15 40 0 0.0
21/12/2017
2.25
 97,810 2.32 2.32 2.23 20 0 0
20/12/2017
2.30
 427,910 2.19 2.30 2.11 29,060 0 0.1
19/12/2017
2.16
 583,970 2.20 2.24 2.05 190 1,000 0.0
18/12/2017
2.16
 222,790 2.24 2.31 2.16 1,010 0 0.0
15/12/2017
2.25
 152,110 2.17 2.30 2.17 0 3,900 0.0
14/12/2017
2.17
 506,500 2.21 2.32 2.16 0 0 0
13/12/2017
2.32
 626,980 2.51 2.51 2.32 0 0 0
12/12/2017
2.50
 1,055,010 2.36 2.62 2.36 5,500 0 0.0
11/12/2017
2.52
 574,200 2.46 2.52 2.39 0 0 0
08/12/2017
2.36
 767,450 2.28 2.36 2.21 0 13,970 -0.1
07/12/2017
2.21
 967,650 2.10 2.21 2.10 8,780 0 0.0
06/12/2017
2.07
 791,580 1.91 2.07 1.91 1,190 20,000 -0.1
05/12/2017
1.94
 189,230 1.99 1.99 1.94 13,970 0 0.1
04/12/2017
1.97
 156,250 1.99 2.05 1.97 0 0 0
01/12/2017
2.00
 179,210 2.03 2.03 1.99 0 0 0
30/11/2017
2.00
 247,050 1.96 2.05 1.96 42,480 0 0.2
29/11/2017
2.00
 156,040 1.99 2.03 1.99 0 0 0
28/11/2017
2.01
 271,270 2.09 2.09 1.99 0 0 0
27/11/2017
2.03
 503,320 1.95 2.09 1.95 0 10 0
24/11/2017
1.95
 143,960 1.99 2.02 1.95 0 0 0
23/11/2017
1.99
 160,390 1.99 2.00 1.95 800 0 0.0
22/11/2017
1.95
 136,460 2.02 2.03 1.94 0 0 0
21/11/2017
2.02
 330,170 1.94 2.02 1.94 10 0 0
20/11/2017
1.95
 189,170 2.02 2.02 1.94 0 0 0
17/11/2017
1.99
 714,700 1.98 2.01 1.89 0 0 0
16/11/2017
1.88
 406,630 1.79 1.88 1.76 0 0 0
15/11/2017
1.76
 144,590 1.76 1.80 1.71 0 0 0
14/11/2017
1.70
 318,280 1.78 1.81 1.69 0 0 0
13/11/2017
1.78
 248,190 1.89 1.89 1.76 0 0 0
10/11/2017
1.89
 118,370 1.78 1.89 1.76 0 30 0.0
09/11/2017
1.78
 195,850 1.93 1.93 1.78 0 0 0
08/11/2017
1.84
 95,540 1.92 1.92 1.82 0 0 0
07/11/2017
1.89
 215,310 1.93 1.98 1.85 19,900 0 0.1
06/11/2017
1.85
 257,980 1.80 1.85 1.73 16,650 0 0.1
03/11/2017
1.73
 203,680 1.79 1.84 1.73 10 0 0
02/11/2017
1.79
 366,490 1.94 1.94 1.78 0 0 0
01/11/2017
1.91
 130,410 1.94 1.99 1.91 0 970 0.0
31/10/2017
1.96
 73,890 2.00 2.02 1.95 0 0 0
30/10/2017
2.00
 351,030 2.04 2.04 1.98 20 0 0
27/10/2017
2.03
 210,890 2.05 2.07 2.01 33,640 0 0.1
26/10/2017
2.07
 703,660 2.06 2.08 2.05 182,830 0 0.7
25/10/2017
2.06
 1,028,350 2.06 2.10 2.06 50 32,800 -0.1
24/10/2017
2.10
 426,190 2.05 2.11 2.05 6,640 50 0.0
23/10/2017
2.05
 883,140 2.05 2.06 1.97 298,980 0 1.2
20/10/2017
1.97
 2,454,630 2.11 2.11 1.97 13,850 0 0.1
19/10/2017
2.11
 657,050 2.06 2.13 2.02 17,000 20,000 0.0
18/10/2017
2.00
 498,180 1.99 2.09 1.99 2,410 0 0.0
17/10/2017
1.99
 1,661,770 2.23 2.23 1.99 0 11,080 0.0
16/10/2017
2.09
 616,370 2.09 2.09 2.09 0 0 0
13/10/2017
1.95
 232,090 1.91 1.98 1.91 0 0 0
12/10/2017
1.91
 622,360 1.97 2.02 1.91 0 0 0
11/10/2017
1.96
 748,560 1.89 1.98 1.84 0 5,010 0.0
10/10/2017
1.88
 1,040,320 2.08 2.10 1.88 0 20,000 -0.1
09/10/2017
2.02
 377,450 2.15 2.16 2.02 90 40,000 -0.2
06/10/2017
2.16
 298,040 2.20 2.20 2.10 5,320 0 0.0
05/10/2017
2.20
 478,830 2.06 2.20 2.06 2,000 0 0.0
04/10/2017
2.06
 732,650 1.92 2.13 1.92 0 0 0
03/10/2017
2.06
 1,426,550 2.09 2.20 2.06 0 76,800 -0.3
02/10/2017
2.21
 637,940 2.37 2.46 2.21 0 98,200 -0.4
29/09/2017
2.37
 1,718,180 2.33 2.49 2.33 80 184,880 -0.8
28/09/2017
2.50
 1,281,690 2.73 2.76 2.50 10 490 0.0
27/09/2017
2.68
 381,030 2.70 2.77 2.65 0 9,510 0.0
26/09/2017
2.70
 280,130 2.65 2.74 2.60 0 0 0
25/09/2017
2.67
 199,380 2.78 2.78 2.67 0 220 0.0
22/09/2017
2.75
 381,760 2.65 2.78 2.65 177,000 0 0.9
21/09/2017
2.65
 336,850 2.67 2.72 2.64 0 8,000 0.0
20/09/2017
2.67
 471,760 2.76 2.77 2.62 34,750 20,000 0.1
19/09/2017
2.77
 610,640 2.86 2.88 2.73 35,980 20,000 0.1
18/09/2017
2.70
 389,050 2.60 2.70 2.57 0 50,000 -0.3
15/09/2017
2.52
 587,320 2.64 2.64 2.52 0 268,820 -1.3
14/09/2017
2.60
 289,450 2.62 2.62 2.58 0 0 0
13/09/2017
2.61
 399,120 2.62 2.70 2.60 0 0 0
12/09/2017
2.68
 989,150 2.68 2.70 2.59 0 0 0
11/09/2017
2.68
 166,900 2.76 2.82 2.67 7,540 20,100 -0.1
08/09/2017
2.76
 787,610 2.78 2.88 2.72 64,530 0 0.3
07/09/2017
2.75
 822,080 2.73 2.77 2.70 142,220 34,000 0.6
06/09/2017
2.64
 2,307,280 2.77 2.93 2.64 46,160 21,070 0.1
05/09/2017
2.77
 2,938,130 2.62 2.77 2.60 70,070 20,000 0.2
01/09/2017
2.60
 509,490 2.66 2.66 2.57 21,910 0 0.1
31/08/2017
2.59
 496,380 2.55 2.66 2.52 0 0 0
30/08/2017
2.55
 362,690 2.57 2.60 2.51 15,000 0 0.1
29/08/2017
2.57
 418,320 2.59 2.61 2.53 0 24,000 -0.1
28/08/2017
2.53
 223,310 2.52 2.64 2.46 0 0 0
25/08/2017
2.53
 690,010 2.51 2.66 2.40 15,000 12,000 0.0
24/08/2017
2.51
 454,560 2.57 2.62 2.46 19,000 0 0.1
23/08/2017
2.57
 172,410 2.67 2.67 2.52 0 10,490 -0.1
22/08/2017
2.57
 702,940 2.54 2.71 2.54 300,000 7,020 1.5
21/08/2017
2.54
 479,840 2.63 2.78 2.54 0 0 0
18/08/2017
2.73
 588,800 2.52 2.75 2.46 19,000 58,900 -0.2
17/08/2017
2.64
 412,260 2.79 2.83 2.64 23,630 1,260 0.1
16/08/2017
2.83
 327,610 2.94 2.94 2.76 0 0 0
15/08/2017
2.88
 514,370 2.92 2.92 2.72 0 0 0
14/08/2017
2.92
 716,160 2.73 2.92 2.73 5,000 22,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc