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)
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 2.60 2.77 2.60 70,070 20,000 0.2
01/09/2017
2.60
 509,490 2.59 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 2.53 2.61 2.53 0 24,000 -0.1
28/08/2017
2.53
 223,310 2.53 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 2.57 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 2.73 2.78 2.54 0 0 0
18/08/2017
2.73
 588,800 2.64 2.75 2.46 19,000 58,900 -0.2
17/08/2017
2.64
 412,260 2.83 2.83 2.64 23,630 1,260 0.1
16/08/2017
2.83
 327,610 2.88 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
11/08/2017
2.73
 363,750 2.70 2.81 2.68 0 18,000 -0.1
10/08/2017
2.70
 1,844,520 2.88 3.07 2.68 80,000 221,750 -0.7
09/08/2017
2.88
 1,476,160 3.09 3.31 2.88 12,000 15,950 0.0
08/08/2017
3.09
 162,850 2.89 3.09 3.09 0 0 0
07/08/2017
2.89
 227,400 2.71 2.89 2.89 0 0 0
04/08/2017
2.71
 804,600 2.53 2.71 2.62 0 32,500 -0.2
03/08/2017
2.53
 1,547,970 2.37 2.53 2.49 16,390 59,130 -0.2
02/08/2017
2.37
 819,140 2.22 2.37 2.22 2,200 4,400 0.0
01/08/2017
2.22
 876,030 2.20 2.30 2.09 41,590 53,000 0.0
31/07/2017
2.20
 679,340 2.27 2.27 2.17 28,960 0 0.1
28/07/2017
2.27
 757,870 2.31 2.31 2.21 79,720 5,000 0.3
27/07/2017
2.31
 968,900 2.49 2.49 2.31 10,540 0 0.0
26/07/2017
2.49
 707,300 2.40 2.51 2.27 23,550 0 0.1
25/07/2017
2.40
 1,452,500 2.52 2.52 2.34 49,000 0 0.2
24/07/2017
2.52
 1,350,990 2.70 2.83 2.51 182,620 49,230 0.7
21/07/2017
2.70
 294,920 2.52 2.70 2.68 0 10,000 -0.1
20/07/2017
2.52
 1,077,480 2.36 2.52 2.28 28,450 30,500 0.0
19/07/2017
2.36
 2,339,210 2.53 2.62 2.35 138,120 61,480 0.4
18/07/2017
2.53
 231,680 2.72 2.72 2.53 0 50,000 -0.2
17/07/2017
2.72
 1,340,920 2.92 2.92 2.72 0 35,000 -0.2
14/07/2017
2.92
 633,190 3.11 3.25 2.92 0 9,900 -0.1
13/07/2017
3.11
 2,852,140 3.13 3.35 2.92 0 350,000 -2.1
12/07/2017
3.13
 70,180 3.36 3.36 3.13 0 0 0
11/07/2017
3.36
 205,920 3.61 3.61 3.36 0 145,120 -0.9
10/07/2017
3.61
 177,990 3.88 3.88 3.61 0 100,000 -0.7
07/07/2017
3.88
 182,230 4.17 4.17 3.88 3,000 85,000 -0.6
06/07/2017
4.17
 1,338,500 4.48 4.78 4.17 2,000 185,810 -1.5
05/07/2017
4.48
 1,533,210 4.19 4.48 4.19 0 277,000 -2.4
04/07/2017
4.19
 1,603,410 3.92 4.19 4.09 10,000 186,000 -1.4
03/07/2017
3.92
 329,510 3.67 3.92 3.67 0 34,610 -0.3
30/06/2017
3.67
 2,631,290 3.43 3.67 3.43 520 175,500 -1.2
29/06/2017
3.43
 138,430 3.21 3.43 3.43 0 0 0
28/06/2017
3.21
 354,960 3.00 3.21 3.15 0 9,210 -0.1
27/06/2017
3.00
 717,900 2.81 3.00 2.86 500 85,000 -0.5
26/06/2017
2.81
 973,060 2.62 2.81 2.61 15,000 110,000 -0.5
23/06/2017
2.62
 1,350,220 2.54 2.72 2.57 26,490 168,070 -0.7
22/06/2017
2.54
 659,480 2.38 2.54 2.54 960 30,000 -0.1
21/06/2017
2.38
 1,240,900 2.23 2.38 2.18 200 101,000 -0.4
20/06/2017
2.23
 1,003,550 2.09 2.23 2.09 30,100 51,470 -0.1
19/06/2017
2.09
 952,290 1.96 2.09 2.04 0 149,380 -0.6
16/06/2017
1.96
 287,840 1.94 1.96 1.89 4,850 12,000 0.0
15/06/2017
1.94
 651,350 2.01 2.05 1.92 11,900 0 0.0
14/06/2017
2.01
 613,310 1.89 2.01 1.89 12,900 57,190 -0.2
13/06/2017
1.89
 540,230 1.79 1.91 1.74 35,000 52,060 -0.1
12/06/2017
1.79
 521,570 1.79 1.89 1.79 33,500 55,000 -0.1
09/06/2017
1.79
 1,345,280 1.67 1.79 1.66 40,440 316,290 -0.9
08/06/2017
1.67
 157,790 1.65 1.67 1.63 24,840 5,500 0.1
07/06/2017
1.65
 257,150 1.62 1.65 1.62 19,280 0 0.1
06/06/2017
1.62
 111,340 1.65 1.65 1.62 27,400 0 0.1
05/06/2017
1.65
 149,770 1.63 1.67 1.63 83,300 0 0.3
02/06/2017
1.63
 154,800 1.61 1.67 1.62 116,310 0 0.4
01/06/2017
1.61
 512,270 1.63 1.64 1.57 16,800 330,520 -1.0
31/05/2017
1.63
 170,220 1.62 1.68 1.60 34,200 400 0.1
30/05/2017
1.62
 180,760 1.68 1.71 1.62 8,900 6,000 0.0
29/05/2017
1.68
 413,690 1.60 1.71 1.59 13,600 0 0.0
26/05/2017
1.60
 89,460 1.63 1.63 1.57 3,000 0 0.0
25/05/2017
1.63
 98,690 1.63 1.64 1.58 1,500 0 0.0
24/05/2017
1.63
 235,680 1.61 1.64 1.56 16,900 0 0.1
23/05/2017
1.61
 295,810 1.62 1.64 1.52 77,420 0 0.2
22/05/2017
1.62
 267,650 1.65 1.68 1.54 19,200 0 0.1
19/05/2017
1.65
 547,970 1.54 1.65 1.56 24,320 112,200 -0.3
18/05/2017
1.54
 236,610 1.55 1.56 1.52 4,000 1,000 0.0
17/05/2017
1.55
 460,650 1.65 1.65 1.54 84,100 113,830 -0.1
16/05/2017
1.65
 333,440 1.70 1.74 1.65 7,400 22,500 0.0
15/05/2017
1.70
 259,800 1.70 1.73 1.65 16,000 21,000 0.0
12/05/2017
1.70
 858,020 1.60 1.71 1.65 4,100 104,100 -0.3
11/05/2017
1.60
 710,310 1.50 1.60 1.52 3,500 38,000 -0.1
10/05/2017
1.50
 115,360 1.47 1.52 1.47 6,850 5,000 0.0
09/05/2017
1.47
 75,150 1.47 1.48 1.45 17,000 0 0.0
08/05/2017
1.47
 31,270 1.44 1.47 1.43 0 0 0
05/05/2017
1.44
 15,860 1.42 1.47 1.42 0 0 0
04/05/2017
1.42
 4,020 1.42 1.47 1.42 0 0 0
03/05/2017
1.42
 87,040 1.44 1.48 1.42 0 0 0
28/04/2017
1.44
 81,030 1.47 1.48 1.43 8,000 9,000 0.0
27/04/2017
1.47
 72,240 1.42 1.49 1.41 0 0 0
26/04/2017
1.42
 75,190 1.42 1.42 1.41 0 0 0
25/04/2017
1.42
 66,560 1.42 1.42 1.39 0 0 0
24/04/2017
1.42
 41,900 1.43 1.43 1.41 0 0 0
21/04/2017
1.43
 44,490 1.45 1.45 1.38 0 0 0
20/04/2017
1.45
 500 1.44 1.45 1.42 0 0 0
19/04/2017
1.44
 9,660 1.45 1.45 1.41 2,500 0 0.0
18/04/2017
1.45
 10,300 1.45 1.45 1.39 0 0 0
17/04/2017
1.45
 6,290 1.44 1.47 1.41 0 0 0

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