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

2.94
-0.01
(-0.34%)
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
(2026-09-07) 		-0.24 -6.74% 709,700 -400 0.0
2.95
3.60
2.95
2 tháng
(2026-08-06) 		-0.28 -7.78% 1,257,000 -400 0.0
2.95
3.71
2.95
3 tháng
(2026-07-07) 		-0.88 -20.95% 2,031,500 -3,700 0.0
2.95
4.20
2.95
6 tháng
(2026-04-08) 		-1.32 -28.39% 8,051,700 8,400 0.0
2.95
4.64
2.95
12 tháng
(2025-10-10) 		-2.89 -46.53% 24,777,600 -3,300 0.0
2.95
6.24
2.95
24 tháng
(2024-10-15) 		-4.36 -56.80% 123,468,200 426,000 1.5
2.95
8.57
2.95
36 tháng
(2023-10-23) 		-2.03 -37.93% 254,668,000 510,835 2.1
2.95
9.92
2.95
60 tháng
(2021-11-01) 		-8.28 -71.38% 432,731,000 507,592 0.9
2.95
13.76
2.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2016
2.36
 370,320 2.31 2.36 2.31 159,970 25,100 0.6
02/06/2016
2.36
 563,120 2.31 2.41 2.31 1,000 10,000 0.0
01/06/2016
2.25
 1,022,110 2.15 2.25 2.10 47,340 114,930 -0.3
31/05/2016
2.15
 291,570 2.20 2.25 2.10 49,110 0 0.2
30/05/2016
2.15
 369,950 2.05 2.15 2.05 1,600 0 0.0
27/05/2016
2.05
 197,750 2.05 2.10 1.99 36,040 12,300 0.1
26/05/2016
2.05
 492,540 2.10 2.15 2.05 10,380 75,100 -0.3
25/05/2016
2.05
 544,090 2.05 2.05 1.99 10,500 79,100 -0.3
24/05/2016
1.94
 399,500 1.84 1.94 1.84 11,300 25,000 -0.1
23/05/2016
1.84
 72,950 1.84 1.89 1.84 2,400 15,000 0.0
20/05/2016
1.84
 129,860 1.78 1.84 1.78 300 0 0.0
19/05/2016
1.78
 99,140 1.84 1.84 1.78 15,900 36,760 -0.1
18/05/2016
1.78
 141,510 1.89 1.89 1.78 45,500 1,470 0.2
17/05/2016
1.89
 155,950 1.78 1.89 1.78 50,950 0 0.2
16/05/2016
1.78
 123,900 1.78 1.84 1.78 10,800 2,000 0.0
13/05/2016
1.73
 74,760 1.78 1.84 1.73 1,800 0 0.0
12/05/2016
1.78
 69,450 1.78 1.84 1.73 0 0 0
11/05/2016
1.84
 69,880 1.78 1.84 1.73 0 0 0
10/05/2016
1.78
 151,340 1.73 1.84 1.73 20,000 0 0.1
09/05/2016
1.78
 206,860 1.78 1.78 1.73 10,500 0 0.0
06/05/2016
1.78
 172,930 1.84 1.89 1.78 42,940 0 0.1
05/05/2016
1.84
 150,740 1.84 1.89 1.84 3,700 0 0.0
04/05/2016
1.84
 65,040 1.94 1.94 1.84 4,840 5,230 0.0
29/04/2016
1.94
 138,090 1.89 1.94 1.84 33,600 0 0.1
28/04/2016
1.89
 149,730 1.94 1.94 1.84 78,900 0 0.3
27/04/2016
1.89
 337,420 1.94 1.94 1.89 69,400 0 0.2
26/04/2016
1.99
 100,530 1.94 1.99 1.94 11,400 0 0.0
25/04/2016
1.99
 90,320 1.99 1.99 1.94 0 0 0
22/04/2016
1.94
 1,040,500 1.89 2.05 1.84 342,370 650 1.2
21/04/2016
1.94
 182,440 1.94 1.94 1.94 200 0 0.0
20/04/2016
2.05
 234,830 2.10 2.10 2.05 20,000 15,000 0.0
19/04/2016
2.15
 157,050 2.10 2.15 2.05 63,200 13,800 0.2
15/04/2016
2.10
 376,250 2.15 2.15 2.10 151,200 0 0.6
14/04/2016
2.15
 155,880 2.10 2.20 2.10 45,590 0 0.2
13/04/2016
2.15
 118,940 2.15 2.20 2.10 21,200 0 0.1
12/04/2016
2.15
 309,260 2.25 2.25 2.10 55,500 0 0.2
11/04/2016
2.20
 542,600 2.10 2.20 2.10 0 0 0
08/04/2016
2.10
 217,800 2.10 2.15 2.05 88,380 0 0.4
07/04/2016
2.10
 553,730 2.05 2.10 1.89 20 0 0
06/04/2016
1.99
 473,490 2.05 2.10 1.99 83,600 0 0.3
05/04/2016
2.05
 228,700 1.94 2.05 1.94 32,830 0 0.1
04/04/2016
1.99
 574,280 2.05 2.10 1.99 226,270 0 0.9
01/04/2016
2.10
 306,260 2.15 2.20 2.10 78,000 1,910 0.3
31/03/2016
2.20
 590,170 2.20 2.31 2.20 126,940 0 0.5
30/03/2016
2.20
 616,390 2.15 2.25 2.10 98,170 0 0.4
29/03/2016
2.15
 298,630 2.15 2.20 2.15 36,800 6,000 0.1
28/03/2016
2.15
 765,340 2.20 2.25 2.10 169,260 0 0.7
25/03/2016
2.20
 731,670 2.31 2.36 2.20 35,600 204,000 -0.7
24/03/2016
2.36
 701,180 2.31 2.46 2.31 12,500 110,000 -0.4
23/03/2016
2.36
 1,210,160 2.36 2.41 2.31 54,580 90,770 -0.2
22/03/2016
2.25
 631,820 2.20 2.25 2.10 38,000 0 0.2
21/03/2016
2.15
 436,860 2.05 2.15 2.05 14,140 0 0.1
18/03/2016
2.05
 554,000 1.94 2.05 1.94 31,070 0 0.1
17/03/2016
1.94
 269,380 1.94 2.05 1.94 75,000 300 0.3
16/03/2016
1.99
 195,790 1.94 1.99 1.89 55,700 0 0.2
15/03/2016
1.94
 466,470 1.94 1.99 1.89 69,300 0 0.3
14/03/2016
1.94
 638,410 1.89 1.99 1.89 36,710 0 0.1
11/03/2016
1.89
 341,700 1.94 1.94 1.84 65,000 0 0.2
10/03/2016
1.89
 361,260 1.84 1.89 1.78 8,000 0 0.0
09/03/2016
1.78
 818,030 1.78 1.84 1.73 0 0 0
08/03/2016
1.84
 161,300 1.89 1.89 1.84 53,000 0 0.2
07/03/2016
1.89
 916,480 1.89 1.89 1.84 44,290 14,000 0.1
04/03/2016
1.78
 484,320 1.68 1.78 1.68 36,000 0 0.1
03/03/2016
1.68
 161,280 1.68 1.73 1.63 0 0 0
02/03/2016
1.68
 335,510 1.63 1.73 1.63 110,000 0 0.4
01/03/2016
1.63
 163,740 1.57 1.63 1.57 0 0 0
29/02/2016
1.63
 215,230 1.63 1.63 1.57 15,000 0 0.0
26/02/2016
1.63
 103,270 1.57 1.63 1.57 5,000 0 0.0
25/02/2016
1.57
 132,860 1.57 1.63 1.52 0 0 0
24/02/2016
1.57
 208,750 1.52 1.63 1.52 25,000 0 0.1
23/02/2016
1.52
 150,380 1.47 1.52 1.47 20,150 0 0.1
22/02/2016
1.47
 162,470 1.57 1.57 1.47 0 0 0
19/02/2016
1.57
 143,900 1.47 1.57 1.47 0 0 0
18/02/2016
1.52
 325,480 1.52 1.52 1.52 0 0 0
17/02/2016
1.47
 170,990 1.47 1.47 1.47 0 0 0
16/02/2016
1.42
 99,680 1.42 1.42 1.36 0 0 0
15/02/2016
1.36
 13,500 1.36 1.36 1.36 0 0 0
05/02/2016
1.31
 65,550 1.36 1.42 1.31 0 0 0
04/02/2016
1.36
 7,550 1.42 1.42 1.36 0 0 0
03/02/2016
1.42
 104,060 1.36 1.42 1.36 10,000 0 0.0
02/02/2016
1.42
 80,270 1.36 1.42 1.36 1,000 0 0.0
01/02/2016
1.42
 97,240 1.47 1.52 1.42 0 0 0
29/01/2016
1.47
 128,800 1.47 1.47 1.47 3,000 0 0.0
28/01/2016
1.42
 126,480 1.36 1.42 1.36 0 0 0
27/01/2016
1.36
 28,300 1.31 1.36 1.31 0 0 0
26/01/2016
1.31
 78,990 1.36 1.42 1.31 0 0 0
25/01/2016
1.36
 272,910 1.31 1.36 1.31 113,500 52,850 0.2
22/01/2016
1.31
 112,920 1.31 1.36 1.26 0 0 0
21/01/2016
1.31
 216,720 1.36 1.36 1.31 0 0 0
20/01/2016
1.36
 55,110 1.36 1.42 1.36 0 0 0
19/01/2016
1.42
 75,950 1.42 1.42 1.36 0 0 0
18/01/2016
1.42
 94,030 1.42 1.42 1.42 0 0 0
15/01/2016
1.47
 72,450 1.47 1.47 1.42 0 0 0
14/01/2016
1.47
 121,110 1.47 1.47 1.42 0 0 0
13/01/2016
1.47
 48,160 1.47 1.47 1.42 0 0 0
12/01/2016
1.47
 81,020 1.42 1.47 1.36 0 0 0
11/01/2016
1.42
 59,770 1.36 1.47 1.36 0 0 0
08/01/2016
1.42
 66,060 1.47 1.52 1.42 0 0 0
07/01/2016
1.52
 89,900 1.52 1.57 1.47 0 0 0
06/01/2016
1.57
 16,140 1.52 1.57 1.47 0 0 0

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