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)
29/01/2018
2.25
 114,070 2.28 2.36 2.22 0 0 0
26/01/2018
2.28
 490,030 2.21 2.36 2.22 0 0 0
25/01/2018
2.21
 820,400 2.24 2.40 2.21 0 0 0
22/01/2018
2.24
 131,820 2.10 2.24 2.24 0 0 0
19/01/2018
2.10
 179,420 2.18 2.18 2.10 0 5,000 -0.0
18/01/2018
2.18
 279,530 2.19 2.19 2.06 0 0 0
17/01/2018
2.19
 254,230 2.20 2.20 2.15 0 0 0
16/01/2018
2.20
 245,500 2.29 2.30 2.19 5,000 0 0.0
15/01/2018
2.29
 382,420 2.27 2.37 2.27 0 29,060 -0.1
12/01/2018
2.27
 474,530 2.15 2.27 2.15 0 0 0
11/01/2018
2.15
 209,410 2.10 2.19 2.07 0 0 0
10/01/2018
2.10
 198,410 2.12 2.13 2.09 0 16,330 -0.1
09/01/2018
2.12
 214,850 2.15 2.17 2.12 0 0 0
08/01/2018
2.15
 176,510 2.10 2.17 2.10 0 0 0
05/01/2018
2.10
 255,540 2.09 2.15 2.09 0 1,000 -0.0
04/01/2018
2.09
 161,650 2.12 2.16 2.09 0 0 0
03/01/2018
2.12
 71,670 2.10 2.17 2.06 0 0 0
02/01/2018
2.10
 336,340 2.10 2.20 2.08 0 0 0
29/12/2017
2.10
 119,570 2.17 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 2.20 2.22 2.16 0 0 0
26/12/2017
2.20
 168,950 2.18 2.23 2.13 40,000 0 0.2
25/12/2017
2.18
 152,450 2.18 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 2.30 2.32 2.23 20 0 0
20/12/2017
2.30
 427,910 2.16 2.30 2.11 29,060 0 0.1
19/12/2017
2.16
 583,970 2.16 2.24 2.05 190 1,000 -0.0
18/12/2017
2.16
 222,790 2.25 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 2.32 2.32 2.16 0 0 0
13/12/2017
2.32
 626,980 2.50 2.51 2.32 0 0 0
12/12/2017
2.50
 1,055,010 2.52 2.62 2.36 5,500 0 0.0
11/12/2017
2.52
 574,200 2.36 2.52 2.39 0 0 0
08/12/2017
2.36
 767,450 2.21 2.36 2.21 0 13,970 -0.1
07/12/2017
2.21
 967,650 2.07 2.21 2.10 8,780 0 0.0
06/12/2017
2.07
 791,580 1.94 2.07 1.91 1,190 20,000 -0.1
05/12/2017
1.94
 189,230 1.97 1.99 1.94 13,970 0 0.1
04/12/2017
1.97
 156,250 2.00 2.05 1.97 0 0 0
01/12/2017
2.00
 179,210 2.00 2.03 1.99 0 0 0
30/11/2017
2.00
 247,050 2.00 2.05 1.96 42,480 0 0.2
29/11/2017
2.00
 156,040 2.01 2.03 1.99 0 0 0
28/11/2017
2.01
 271,270 2.03 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 1.95 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 1.95 2.02 1.94 10 0 0
20/11/2017
1.95
 189,170 1.99 2.02 1.94 0 0 0
17/11/2017
1.99
 714,700 1.88 2.01 1.89 0 0 0
16/11/2017
1.88
 406,630 1.76 1.88 1.76 0 0 0
15/11/2017
1.76
 144,590 1.70 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 1.84 1.93 1.78 0 0 0
08/11/2017
1.84
 95,540 1.89 1.92 1.82 0 0 0
07/11/2017
1.89
 215,310 1.85 1.98 1.85 19,900 0 0.1
06/11/2017
1.85
 257,980 1.73 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 1.91 1.94 1.78 0 0 0
01/11/2017
1.91
 130,410 1.96 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 2.03 2.04 1.98 20 0 0
27/10/2017
2.03
 210,890 2.07 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 2.10 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 1.97 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 2.00 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 2.09 2.23 1.99 0 11,080 -0.0
16/10/2017
2.09
 616,370 1.95 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 1.96 2.02 1.91 0 0 0
11/10/2017
1.96
 748,560 1.88 1.98 1.84 0 5,010 -0.0
10/10/2017
1.88
 1,040,320 2.02 2.10 1.88 0 20,000 -0.1
09/10/2017
2.02
 377,450 2.16 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 2.06 2.13 1.92 0 0 0
03/10/2017
2.06
 1,426,550 2.21 2.21 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 2.50 2.50 2.33 80 184,880 -0.8
28/09/2017
2.50
 1,281,690 2.68 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 2.67 2.74 2.60 0 0 0
25/09/2017
2.67
 199,380 2.75 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 2.77 2.77 2.62 34,750 20,000 0.1
19/09/2017
2.77
 610,640 2.70 2.88 2.73 35,980 20,000 0.1
18/09/2017
2.70
 389,050 2.52 2.70 2.57 0 50,000 -0.3
15/09/2017
2.52
 587,320 2.60 2.64 2.52 0 268,820 -1.3
14/09/2017
2.60
 289,450 2.61 2.62 2.58 0 0 0
13/09/2017
2.61
 399,120 2.68 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 2.75 2.88 2.72 64,530 0 0.3
07/09/2017
2.75
 822,080 2.64 2.77 2.70 142,220 34,000 0.6

Chính sách bảo mật | Điều khoản sử dụng |