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

6.16
0
(0%)
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)
14/12/2015
1.73
 120,110 1.79 1.85 1.73 15,000 0 0.0
11/12/2015
1.79
 542,840 1.85 1.85 1.73 65,000 0 0.2
10/12/2015
1.85
 288,510 1.96 1.96 1.85 0 0 0
09/12/2015
1.96
 169,760 1.96 2.02 1.90 0 0 0
08/12/2015
1.96
 164,050 2.02 2.02 1.96 0 0 0
07/12/2015
2.02
 917,120 1.96 2.08 1.96 0 0 0
04/12/2015
1.96
 479,940 1.85 1.96 1.79 0 0 0
03/12/2015
1.85
 113,340 1.79 1.90 1.79 0 0 0
02/12/2015
1.79
 106,590 1.79 1.85 1.79 0 0 0
01/12/2015
1.79
 221,060 1.85 1.90 1.79 0 0 0
30/11/2015
1.85
 439,710 1.73 1.85 1.73 0 0 0
27/11/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
27/11/2015
1.73
 95,390 1.70 1.79 1.73 0 29,000 -0.1
26/11/2015
1.70
 376,660 1.76 1.81 1.70 0 0 0
25/11/2015
1.76
 84,120 1.70 1.76 1.70 0 0 0
24/11/2015
1.70
 69,360 1.76 1.76 1.70 0 0 0
23/11/2015
1.76
 114,250 1.76 1.76 1.70 0 0 0
20/11/2015
1.76
 161,760 1.76 1.81 1.70 0 0 0
19/11/2015
1.76
 46,220 1.76 1.76 1.65 0 0 0
18/11/2015
1.76
 135,350 1.65 1.76 1.65 0 0 0
17/11/2015
1.65
 100,630 1.70 1.70 1.65 0 0 0
16/11/2015
1.70
 52,070 1.65 1.70 1.65 0 0 0
13/11/2015
1.65
 154,510 1.76 1.76 1.65 0 0 0
12/11/2015
1.76
 72,320 1.76 1.76 1.65 0 0 0
11/11/2015
1.76
 101,740 1.81 1.81 1.70 0 0 0
10/11/2015
1.81
 665,950 1.70 1.81 1.81 37,000 0 0.1
09/11/2015
1.70
 168,830 1.59 1.70 1.65 87,000 0 0.3
06/11/2015
1.59
 71,790 1.65 1.70 1.59 0 0 0
05/11/2015
1.65
 57,640 1.65 1.70 1.65 0 0 0
04/11/2015
1.65
 102,500 1.65 1.70 1.65 0 0 0
03/11/2015
1.65
 66,820 1.65 1.70 1.59 0 0 0
02/11/2015
1.65
 36,940 1.70 1.70 1.65 0 0 0
30/10/2015
1.70
 76,160 1.70 1.70 1.70 0 0 0
29/10/2015
1.70
 78,450 1.65 1.70 1.65 0 0 0
28/10/2015
1.65
 53,200 1.65 1.70 1.59 0 0 0
27/10/2015
1.65
 64,210 1.70 1.70 1.65 0 0 0
26/10/2015
1.70
 87,630 1.70 1.70 1.65 0 0 0
23/10/2015
1.70
 161,700 1.70 1.70 1.59 0 0 0
22/10/2015
1.70
 45,480 1.70 1.70 1.65 0 0 0
21/10/2015
1.70
 173,110 1.76 1.76 1.65 0 0 0
20/10/2015
1.76
 69,630 1.76 1.76 1.65 0 0 0
19/10/2015
1.76
 25,380 1.70 1.76 1.65 0 0 0
16/10/2015
1.70
 156,480 1.76 1.76 1.70 0 0 0
15/10/2015
1.76
 71,830 1.70 1.76 1.65 0 0 0
14/10/2015
1.70
 107,750 1.70 1.70 1.65 0 0 0
13/10/2015
1.70
 78,500 1.81 1.81 1.70 0 0 0
12/10/2015
1.81
 91,080 1.81 1.87 1.81 0 0 0
09/10/2015
1.81
 236,270 1.70 1.81 1.70 0 0 0
08/10/2015
1.70
 225,690 1.65 1.70 1.59 0 0 0
07/10/2015
1.65
 108,420 1.70 1.76 1.65 0 0 0
06/10/2015
1.70
 163,490 1.59 1.70 1.59 0 0 0
05/10/2015
1.59
 86,000 1.65 1.65 1.54 0 0 0
02/10/2015
1.65
 95,740 1.65 1.65 1.54 0 0 0
01/10/2015
1.65
 32,370 1.65 1.65 1.59 0 0 0
30/09/2015
1.65
 21,640 1.59 1.65 1.54 0 0 0
29/09/2015
1.59
 67,540 1.65 1.65 1.59 0 0 0
28/09/2015
1.65
 114,000 1.65 1.65 1.54 0 0 0
25/09/2015
1.65
 72,310 1.65 1.65 1.59 0 0 0
24/09/2015
1.65
 99,120 1.65 1.65 1.59 0 0 0
23/09/2015
1.65
 58,740 1.65 1.65 1.59 0 0 0
22/09/2015
1.65
 63,740 1.65 1.65 1.59 0 0 0
21/09/2015
1.65
 31,520 1.65 1.65 1.59 0 0 0
18/09/2015
1.65
 120,280 1.59 1.65 1.59 0 0 0
17/09/2015
1.59
 82,920 1.65 1.65 1.54 0 0 0
16/09/2015
1.65
 15,910 1.65 1.65 1.59 0 0 0
15/09/2015
1.65
 30,240 1.70 1.70 1.59 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |