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)
14/09/2015
1.70
 120,250 1.70 1.70 1.59 0 0 0
11/09/2015
1.70
 56,220 1.70 1.70 1.65 0 0 0
10/09/2015
1.70
 86,590 1.70 1.70 1.65 0 0 0
09/09/2015
1.70
 76,860 1.70 1.76 1.70 0 0 0
08/09/2015
1.70
 40,370 1.70 1.70 1.65 0 0 0
07/09/2015
1.70
 30,110 1.70 1.70 1.65 0 0 0
04/09/2015
1.70
 50,330 1.70 1.70 1.65 0 0 0
03/09/2015
1.70
 11,460 1.65 1.70 1.70 0 0 0
01/09/2015
1.65
 82,640 1.65 1.70 1.65 0 0 0
31/08/2015
1.65
 88,600 1.70 1.70 1.65 0 0 0
28/08/2015
1.70
 88,920 1.76 1.76 1.70 0 0 0
27/08/2015
1.76
 104,800 1.70 1.76 1.65 0 0 0
26/08/2015
1.70
 129,440 1.70 1.76 1.65 0 10,000 -0.0
25/08/2015
1.70
 44,200 1.70 1.76 1.59 0 6,300 -0.0
24/08/2015
1.70
 86,600 1.81 1.87 1.70 0 0 0
21/08/2015
1.81
 156,900 1.87 1.87 1.76 0 13,700 -0.0
20/08/2015
1.87
 101,090 1.92 1.92 1.81 0 0 0
19/08/2015
1.92
 54,690 1.92 1.92 1.81 0 0 0
18/08/2015
1.92
 96,850 1.87 1.92 1.81 0 0 0
17/08/2015
1.87
 60,590 1.87 1.87 1.81 0 0 0
14/08/2015
1.87
 57,870 1.87 1.87 1.81 0 0 0
13/08/2015
1.87
 243,660 1.92 1.92 1.81 0 32,110 -0.1
12/08/2015
1.92
 160,930 2.03 2.03 1.92 0 14,870 -0.1
11/08/2015
2.03
 60,450 2.03 2.03 1.92 0 1,810 -0.0
10/08/2015
2.03
 59,550 2.03 2.09 1.98 0 6,210 -0.0
07/08/2015
2.03
 59,700 2.09 2.09 2.03 0 0 0
06/08/2015
2.09
 12,750 2.14 2.14 2.03 0 0 0
05/08/2015
2.14
 84,070 2.09 2.14 2.03 0 5,000 -0.0
04/08/2015
2.09
 84,880 2.03 2.09 2.03 0 5,000 -0.0
03/08/2015
2.03
 10,590 2.09 2.09 2.03 0 0 0
31/07/2015
2.09
 169,980 2.03 2.14 2.03 0 10,000 -0.0
30/07/2015
2.03
 99,840 2.03 2.03 1.98 0 25,710 -0.1
29/07/2015
2.03
 85,570 2.14 2.14 2.03 0 0 0
28/07/2015
2.14
 164,280 2.14 2.14 2.09 0 36,690 -0.1
27/07/2015
2.14
 105,940 2.14 2.14 2.09 0 28,500 -0.1
24/07/2015
2.14
 17,590 2.09 2.14 2.03 0 0 0
23/07/2015
2.09
 81,490 2.14 2.20 2.09 0 0 0
22/07/2015
2.14
 99,520 2.14 2.20 2.09 0 0 0
21/07/2015
2.14
 51,560 2.14 2.14 2.09 0 0 0
20/07/2015
2.14
 24,790 2.20 2.20 2.09 0 0 0
17/07/2015
2.20
 95,460 2.20 2.20 2.09 0 0 0
16/07/2015
2.20
 70,990 2.20 2.20 2.09 0 0 0
15/07/2015
2.20
 37,220 2.20 2.20 2.14 0 0 0
14/07/2015
2.20
 43,440 2.20 2.20 2.14 0 0 0
13/07/2015
2.20
 79,670 2.20 2.25 2.14 0 0 0
10/07/2015
2.20
 43,020 2.20 2.25 2.20 0 0 0
09/07/2015
2.20
 17,680 2.20 2.20 2.14 0 0 0
08/07/2015
2.20
 79,600 2.14 2.25 2.20 0 0 0
07/07/2015
2.14
 91,210 2.20 2.25 2.14 0 0 0
06/07/2015
2.20
 188,880 2.20 2.25 2.14 0 0 0
03/07/2015
2.20
 104,390 2.14 2.25 2.14 10,500 0 0.0
02/07/2015
2.14
 35,440 2.20 2.20 2.14 0 0 0
01/07/2015
2.20
 94,460 2.20 2.20 2.14 0 0 0
30/06/2015
2.20
 85,750 2.20 2.20 2.14 0 15,000 -0.1
29/06/2015
2.20
 188,220 2.25 2.25 2.20 0 0 0
26/06/2015
2.25
 191,690 2.31 2.31 2.20 0 0 0
25/06/2015
2.31
 137,540 2.31 2.36 2.25 0 0 0
24/06/2015
2.31
 41,610 2.31 2.36 2.31 15,400 0 0.1
23/06/2015
2.31
 163,750 2.42 2.42 2.31 50,000 0 0.2
22/06/2015
2.42
 186,620 2.36 2.47 2.36 0 0 0
19/06/2015
2.36
 158,090 2.42 2.47 2.36 0 0 0
18/06/2015
2.42
 185,050 2.42 2.42 2.36 0 0 0
17/06/2015
2.42
 190,550 2.47 2.47 2.36 0 0 0
16/06/2015
2.47
 479,250 2.42 2.53 2.42 37,000 0 0.2
15/06/2015
2.42
 520,340 2.31 2.42 2.36 92,200 0 0.4
12/06/2015
2.31
 192,230 2.31 2.42 2.31 0 4,200 -0.0
11/06/2015
2.31
 268,410 2.31 2.36 2.25 0 0 0
10/06/2015
2.31
 162,350 2.31 2.36 2.25 0 10,000 -0.0
09/06/2015
2.31
 172,660 2.42 2.42 2.31 0 0 0
08/06/2015
2.42
 208,650 2.36 2.47 2.36 0 0 0
05/06/2015
2.36
 503,520 2.25 2.36 2.25 20,000 13,000 0.0
04/06/2015
2.25
 81,690 2.25 2.25 2.20 0 0 0
03/06/2015
2.25
 144,700 2.25 2.25 2.20 0 0 0
02/06/2015
2.25
 26,180 2.20 2.25 2.20 0 0 0
01/06/2015
2.20
 129,950 2.25 2.31 2.20 0 0 0
29/05/2015
2.25
 352,260 2.25 2.31 2.25 0 0 0
28/05/2015
2.25
 182,720 2.25 2.31 2.20 0 0 0
27/05/2015
2.25
 88,090 2.20 2.25 2.20 0 0 0
26/05/2015
2.20
 136,020 2.20 2.25 2.14 0 0 0
25/05/2015
2.20
 74,670 2.20 2.20 2.14 0 0 0
22/05/2015
2.20
 45,490 2.14 2.20 2.14 0 0 0
21/05/2015
2.14
 62,200 2.14 2.20 2.09 0 0 0
20/05/2015
2.14
 112,950 2.09 2.14 1.98 0 0 0
19/05/2015
2.09
 24,460 2.09 2.09 2.03 0 0 0
18/05/2015
2.09
 164,150 2.14 2.14 2.03 0 0 0
15/05/2015
2.14
 38,180 2.09 2.14 2.03 0 0 0
14/05/2015
2.09
 36,820 2.09 2.14 2.03 0 0 0
13/05/2015
2.09
 46,400 2.14 2.14 2.09 0 0 0
12/05/2015
2.14
 54,620 2.14 2.14 2.09 0 0 0
11/05/2015
2.14
 19,720 2.14 2.14 2.09 0 0 0
08/05/2015
2.14
 146,650 2.14 2.20 2.09 0 0 0
07/05/2015
2.14
 62,150 2.14 2.14 2.09 0 0 0
06/05/2015
2.14
 87,010 2.20 2.20 2.09 0 0 0
05/05/2015
2.20
 153,370 2.20 2.20 2.09 0 0 0
04/05/2015
2.20
 50,010 2.31 2.31 2.20 0 0 0
27/04/2015
2.31
 110,870 2.25 2.31 2.20 0 0 0
24/04/2015
2.25
 52,760 2.31 2.31 2.25 0 0 0
23/04/2015
2.31
 41,670 2.42 2.42 2.31 0 0 0
22/04/2015
2.42
 287,040 2.42 2.47 2.36 0 0 0
21/04/2015
2.42
 352,290 2.36 2.42 2.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |