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)
20/04/2015
2.36
 250,890 2.31 2.36 2.25 0 0 0
17/04/2015
2.31
 248,270 2.31 2.36 2.25 0 5,000 -0.0
16/04/2015
2.31
 283,840 2.25 2.31 2.20 0 35,000 -0.1
15/04/2015
2.25
 96,520 2.25 2.25 2.20 0 5,000 -0.0
14/04/2015
2.25
 97,830 2.25 2.31 2.25 0 5,000 -0.0
13/04/2015
2.25
 109,320 2.25 2.31 2.20 0 0 0
10/04/2015
2.25
 160,560 2.25 2.31 2.25 25,000 0 0.1
09/04/2015
2.25
 249,600 2.25 2.31 2.20 25,000 0 0.1
08/04/2015
2.25
 266,280 2.25 2.25 2.14 0 0 0
07/04/2015
2.25
 148,060 2.20 2.25 2.14 0 0 0
06/04/2015
2.20
 141,110 2.20 2.20 2.14 0 0 0
03/04/2015
2.20
 134,450 2.20 2.20 2.09 0 0 0
02/04/2015
2.20
 79,050 2.14 2.20 2.09 0 0 0
01/04/2015
2.14
 179,040 2.14 2.14 2.09 0 0 0
31/03/2015
2.14
 174,180 2.09 2.20 2.09 0 0 0
30/03/2015
2.09
 157,940 2.20 2.20 2.09 0 0 0
27/03/2015
2.20
 157,360 2.20 2.25 2.14 0 0 0
26/03/2015
2.20
 58,680 2.20 2.20 2.14 0 0 0
25/03/2015
2.20
 111,390 2.25 2.25 2.20 0 0 0
24/03/2015
2.25
 132,170 2.25 2.25 2.14 0 0 0
23/03/2015
2.25
 125,400 2.25 2.25 2.20 0 0 0
20/03/2015
2.25
 86,830 2.20 2.25 2.14 0 0 0
19/03/2015
2.20
 93,410 2.20 2.25 2.14 0 0 0
18/03/2015
2.20
 208,340 2.25 2.25 2.14 0 0 0
17/03/2015
2.25
 228,700 2.25 2.25 2.20 0 0 0
16/03/2015
2.25
 108,380 2.31 2.31 2.20 0 0 0
13/03/2015
2.31
 278,050 2.25 2.31 2.20 0 0 0
12/03/2015
2.25
 205,320 2.31 2.31 2.20 0 0 0
11/03/2015
2.31
 232,600 2.36 2.36 2.25 0 0 0
10/03/2015
2.36
 257,460 2.31 2.36 2.25 0 0 0
09/03/2015
2.31
 262,780 2.31 2.36 2.25 0 10,000 -0.0
06/03/2015
2.31
 132,930 2.31 2.36 2.25 0 0 0
05/03/2015
2.31
 463,830 2.31 2.36 2.25 0 0 0
04/03/2015
2.31
 732,090 2.31 2.36 2.25 0 0 0
03/03/2015
2.31
 390,630 2.31 2.36 2.25 0 0 0
02/03/2015
2.31
 287,040 2.25 2.31 2.20 0 0 0
27/02/2015
2.25
 330,090 2.20 2.31 2.25 0 0 0
26/02/2015
2.20
 237,510 2.20 2.25 2.14 0 0 0
25/02/2015
2.20
 316,580 2.20 2.25 2.14 0 0 0
24/02/2015
2.20
 269,450 2.20 2.25 2.20 0 0 0
13/02/2015
2.20
 260,830 2.20 2.25 2.14 0 0 0
12/02/2015
2.20
 598,280 2.09 2.20 2.03 10,000 0 0.0
11/02/2015
2.09
 437,580 2.09 2.09 1.98 0 0 0
10/02/2015
2.09
 164,080 2.14 2.14 2.09 0 0 0
09/02/2015
2.14
 204,470 2.09 2.14 2.09 0 0 0
06/02/2015
2.09
 1,962,650 2.14 2.20 2.03 0 0 0
05/02/2015
2.14
 561,190 2.25 2.25 2.14 0 0 0
04/02/2015
2.25
 1,056,710 2.42 2.42 2.25 10,000 0 0.0
03/02/2015
2.42
 91,990 2.53 2.53 2.42 0 0 0
02/02/2015
2.53
 67,490 2.64 2.64 2.53 0 0 0
30/01/2015
2.64
 210,100 2.75 2.75 2.64 0 0 0
29/01/2015
2.75
 62,460 2.69 2.75 2.64 0 0 0
28/01/2015
2.69
 228,530 2.64 2.75 2.64 0 0 0
27/01/2015
2.64
 442,390 2.80 2.80 2.64 0 0 0
26/01/2015
2.80
 218,680 2.69 2.80 2.69 0 0 0
23/01/2015
2.69
 372,330 2.80 2.86 2.69 0 0 0
22/01/2015
2.80
 211,880 2.75 2.80 2.75 0 0 0
21/01/2015
2.75
 215,930 2.80 2.86 2.75 0 0 0
20/01/2015
2.80
 446,280 2.86 2.86 2.75 0 0 0
19/01/2015
2.86
 191,870 2.86 2.86 2.80 0 0 0
16/01/2015
2.86
 376,070 2.80 2.86 2.75 0 0 0
15/01/2015
2.80
 162,650 2.86 2.86 2.80 0 0 0
14/01/2015
2.86
 96,620 2.86 2.86 2.75 0 0 0
13/01/2015
2.86
 270,610 2.86 2.86 2.80 0 0 0
12/01/2015
2.86
 277,550 2.86 2.91 2.75 0 29,150 -0.2
09/01/2015
2.86
 199,310 2.86 2.86 2.80 0 0 0
08/01/2015
2.86
 270,570 2.91 2.91 2.80 0 5,850 -0.0
07/01/2015
2.91
 272,200 2.91 2.97 2.86 0 25,000 -0.1
06/01/2015
2.91
 193,530 2.91 2.91 2.80 0 0 0
05/01/2015
2.91
 105,900 2.91 2.91 2.80 5,000 0 0.0
31/12/2014
2.91
 406,570 2.75 2.91 2.69 55,000 0 0.3
30/12/2014
2.75
 253,780 2.69 2.75 2.58 0 0 0
29/12/2014
2.69
 166,810 2.80 2.80 2.64 3,000 0 0.0
26/12/2014
2.80
 135,610 2.75 2.80 2.69 0 0 0
25/12/2014
2.75
 225,960 2.86 2.91 2.75 0 0 0
24/12/2014
2.86
 211,640 2.80 2.91 2.80 0 0 0
23/12/2014
2.80
 346,860 2.91 2.97 2.80 0 0 0
22/12/2014
2.91
 186,660 2.91 2.97 2.86 0 0 0
19/12/2014
2.91
 278,270 2.97 2.97 2.86 0 0 0
18/12/2014
2.97
 236,010 2.97 3.02 2.91 0 0 0
17/12/2014
2.97
 515,430 3.02 3.02 2.86 0 0 0
16/12/2014
3.02
 351,040 3.08 3.08 2.91 0 0 0
15/12/2014
3.08
 108,220 3.02 3.08 2.97 0 0 0
12/12/2014
3.02
 282,740 3.02 3.08 2.97 0 0 0
11/12/2014
3.02
 151,210 3.08 3.08 2.97 0 0 0
10/12/2014
3.08
 287,590 2.91 3.08 2.86 0 0 0
09/12/2014
2.91
 892,210 3.08 3.08 2.91 0 46,000 -0.3
08/12/2014
3.08
 372,540 3.02 3.13 3.08 0 4,000 -0.0
05/12/2014
3.02
 278,750 3.08 3.13 3.02 0 15,000 -0.1
04/12/2014
3.08
 247,230 3.19 3.19 3.08 0 0 0
03/12/2014
3.19
 668,070 3.13 3.24 3.13 0 0 0
02/12/2014
3.13
 978,990 2.97 3.13 2.97 65,000 0 0.4
01/12/2014
2.97
 239,090 3.08 3.08 2.97 0 0 0
28/11/2014
3.08
 340,860 2.97 3.08 2.91 0 0 0
27/11/2014
2.97
 264,670 2.91 2.97 2.86 0 40,000 -0.2
26/11/2014
2.91
 493,640 3.02 3.02 2.91 0 0 0
25/11/2014
3.02
 202,870 2.97 3.02 2.97 0 0 0
24/11/2014
2.97
 174,720 2.97 3.02 2.91 0 0 0
21/11/2014
2.97
 482,070 3.08 3.13 2.97 0 0 0
20/11/2014
3.08
 368,140 3.02 3.13 3.08 40,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |