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

6.13
-0.03
(-0.49%)
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
(2025-11-17) 		-0.30 -4.69% 2,362,900 -9,100 -0.1
6.10
6.49
6.16
2 tháng
(2025-10-17) 		-0.60 -8.96% 6,133,100 -16,800 -0.1
6.05
6.70
6.16
3 tháng
(2025-09-17) 		-0.97 -13.72% 10,364,600 -149,800 -1.1
6.05
7.07
6.16
6 tháng
(2025-06-19) 		-0.74 -10.82% 44,328,400 21,100 0.3
6.05
7.82
6.16
12 tháng
(2024-12-23) 		-3.33 -35.31% 86,911,600 370,021 4.1
5.69
9.43
6.16
24 tháng
(2023-12-27) 		-0.63 -9.41% 228,934,200 295,821 3.1
5.69
10.91
6.16
36 tháng
(2023-01-03) 		1.61 35.97% 285,068,800 310,321 3.4
4.26
10.91
6.16
60 tháng
(2021-01-11) 		-1.17 -16.11% 565,850,100 -401,122 -7.7
3.56
15.13
6.16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/10/2016
1.62
 46,240 1.64 1.66 1.56 4,500 10,000 -0.0
30/09/2016
1.64
 90,620 1.64 1.67 1.54 52,900 0 0.1
29/09/2016
1.64
 141,850 1.67 1.67 1.55 32,250 0 0.1
28/09/2016
1.67
 29,440 1.67 1.67 1.63 4,900 0 0.0
27/09/2016
1.67
 36,940 1.67 1.67 1.60 6,200 0 0.0
26/09/2016
1.67
 25,160 1.64 1.67 1.62 700 0 0.0
23/09/2016
1.64
 103,730 1.64 1.67 1.56 5,810 0 0.0
22/09/2016
1.64
 46,650 1.61 1.64 1.60 6,050 0 0.0
21/09/2016
1.61
 80,390 1.60 1.62 1.56 10,850 0 0.0
20/09/2016
1.60
 72,680 1.53 1.61 1.55 4,600 900 0.0
19/09/2016
1.53
 59,010 1.52 1.57 1.52 5,550 0 0.0
16/09/2016
1.52
 19,910 1.52 1.52 1.50 3,000 0 0.0
15/09/2016
1.52
 60,220 1.52 1.58 1.52 2,500 0 0.0
14/09/2016
1.52
 116,410 1.53 1.53 1.44 18,340 0 0.0
13/09/2016
1.53
 22,510 1.56 1.62 1.53 0 8,050 -0.0
12/09/2016
1.56
 260,450 1.67 1.68 1.56 1,500 238,270 -0.6
09/09/2016
1.67
 240,530 1.79 1.79 1.67 11,100 2,970 0.0
08/09/2016
1.79
 64,110 1.79 1.85 1.73 1,100 16,100 -0.0
07/09/2016
1.79
 52,480 1.85 1.85 1.79 1,010 10,000 -0.0
06/09/2016
1.85
 48,330 1.85 1.85 1.79 200 11,520 -0.0
05/09/2016
1.85
 55,170 1.85 1.85 1.73 1,000 7,680 -0.0
01/09/2016
1.85
 14,030 1.85 1.85 1.79 200 2,610 -0.0
31/08/2016
1.85
 17,780 1.85 1.85 1.79 4,590 6,000 -0.0
30/08/2016
1.85
 27,260 1.85 1.85 1.73 100 310 -0.0
29/08/2016
1.85
 29,320 1.79 1.85 1.79 200 0 0.0
26/08/2016
1.79
 28,760 1.79 1.85 1.79 200 450 -0.0
25/08/2016
1.79
 80,490 1.85 1.85 1.79 10 22,790 -0.1
24/08/2016
1.85
 73,670 1.85 1.85 1.79 510 49,550 -0.2
23/08/2016
1.85
 171,790 1.79 1.90 1.73 0 141,060 -0.4
22/08/2016
1.79
 38,900 1.85 1.85 1.79 200 9,000 -0.0
19/08/2016
1.85
 37,750 1.85 1.90 1.85 40 0 0.0
18/08/2016
1.85
 106,280 1.85 1.90 1.79 90 28,460 -0.1
17/08/2016
1.85
 46,880 1.96 1.96 1.85 10,320 0 0.0
16/08/2016
1.96
 102,070 1.96 1.96 1.85 940 3,000 -0.0
15/08/2016
1.96
 18,490 1.96 2.02 1.90 520 0 0.0
12/08/2016
1.96
 117,720 1.90 2.02 1.90 51,510 0 0.2
11/08/2016
1.90
 75,400 1.90 1.96 1.85 37,720 0 0.1
10/08/2016
1.90
 47,280 1.90 1.96 1.85 5,720 0 0.0
09/08/2016
1.90
 40,660 1.85 1.90 1.73 0 0 0
08/08/2016
1.85
 70,790 1.90 1.90 1.79 200 0 0.0
05/08/2016
1.90
 98,170 1.96 1.96 1.85 17,300 0 0.1
04/08/2016
1.96
 12,240 1.96 1.96 1.90 0 0 0
03/08/2016
1.96
 12,330 1.96 1.96 1.90 600 0 0.0
02/08/2016
1.96
 101,250 2.02 2.02 1.90 15,500 0 0.1
01/08/2016
2.02
 15,350 2.02 2.02 1.96 3,750 0 0.0
29/07/2016
2.02
 53,740 2.02 2.08 1.96 2,150 0 0.0
28/07/2016
2.02
 52,070 2.08 2.08 2.02 320 0 0.0
27/07/2016
2.08
 58,790 2.08 2.08 2.02 1,100 0 0.0
26/07/2016
2.08
 19,870 2.08 2.08 2.02 1,070 0 0.0
25/07/2016
2.08
 43,880 2.08 2.08 2.02 790 5,000 -0.0
22/07/2016
2.08
 54,340 2.08 2.13 2.02 1,160 0 0.0
21/07/2016
2.08
 50,310 2.08 2.13 2.08 3,500 0 0.0
20/07/2016
2.08
 47,720 2.13 2.13 2.08 400 0 0.0
19/07/2016
2.13
 71,810 2.08 2.19 2.08 0 0 0
18/07/2016
2.08
 73,630 2.13 2.19 2.08 500 0 0.0
15/07/2016
2.13
 117,250 2.08 2.19 2.08 0 0 0
14/07/2016
2.08
 219,030 2.08 2.19 2.08 480 0 0.0
13/07/2016
2.08
 73,800 2.13 2.19 2.08 2,600 0 0.0
12/07/2016
2.13
 103,220 2.13 2.13 2.02 12,200 0 0.0
11/07/2016
2.13
 73,360 2.13 2.13 2.08 3,200 0 0.0
08/07/2016
2.13
 91,080 2.19 2.19 2.08 900 0 0.0
07/07/2016
2.19
 163,540 2.19 2.19 2.08 15,000 0 0.1
06/07/2016
2.19
 105,020 2.08 2.19 2.08 4,900 11,030 -0.0
05/07/2016
2.08
 282,940 2.19 2.19 2.08 7,000 0 0.0
04/07/2016
2.19
 69,030 2.19 2.25 2.13 5,000 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |