Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/01/2026	5.55	100,200	5.54	5.57	5.50	0	0	0
09/01/2026	5.55	148,400	5.59	5.61	5.53	0	0	0
08/01/2026	5.59	73,200	5.56	5.62	5.53	0	0	0
07/01/2026	5.58	86,500	5.56	5.58	5.53	0	0	0
06/01/2026	5.53	266,400	5.55	5.55	5.50	0	0	0
05/01/2026	5.54	115,600	5.61	5.61	5.53	0	0	0
31/12/2025	5.61	68,400	5.55	5.62	5.55	0	0	0
30/12/2025	5.62	33,600	5.64	5.64	5.50	0	0	0
29/12/2025	5.64	19,000	5.67	5.67	5.55	0	200	0.0
26/12/2025	5.64	131,600	5.58	5.64	5.53	0	0	0
25/12/2025	5.58	21,900	5.55	5.59	5.55	0	0	0
24/12/2025	5.59	135,800	5.55	5.59	5.53	0	0	0
23/12/2025	5.57	26,400	5.64	5.64	5.57	0	0	0
22/12/2025	5.59	101,800	5.55	5.59	5.55	0	0	0
19/12/2025	5.55	50,800	5.53	5.58	5.50	0	0	0
18/12/2025	5.53	42,700	5.59	5.59	5.53	0	0	0
17/12/2025	5.57	145,100	5.61	5.61	5.46	0	0	0
16/12/2025	5.60	175,500	5.55	5.60	5.51	15,800	0	0.1
15/12/2025	5.55	66,700	5.50	5.65	5.50	0	100	0.0
12/12/2025	5.57	141,500	5.63	5.64	5.56	0	6,800	0.0
11/12/2025	5.65	88,600	5.65	5.67	5.62	0	0	0
10/12/2025	5.65	67,100	5.66	5.68	5.62	0	0	0
09/12/2025	5.66	73,000	5.64	5.68	5.59	0	2,400	0.0
08/12/2025	5.63	217,200	5.71	5.71	5.63	0	8,000	-0.1
05/12/2025	5.71	182,400	5.75	5.75	5.65	800	1,400	0.0
04/12/2025	5.66	99,600	5.71	5.74	5.65	0	0	0
03/12/2025	5.70	99,900	5.71	5.72	5.62	5,500	0	0.0
02/12/2025	5.71	78,400	5.72	5.72	5.65	0	4,000	0.0
01/12/2025	5.66	38,600	5.73	5.73	5.66	0	0	0
28/11/2025	5.72	109,200	5.66	5.77	5.66	13,300	900	0.1
27/11/2025	5.66	37,400	5.66	5.71	5.66	0	0	0
26/11/2025	5.66	58,300	5.60	5.68	5.60	0	4,900	0.0
25/11/2025	5.60	102,700	5.64	5.65	5.59	0	7,900	0.0
24/11/2025	5.66	215,800	5.75	5.75	5.59	100	200	0.0
21/11/2025	5.75	219,800	5.86	5.86	5.65	0	1,800	0.0
20/11/2025	5.86	28,000	5.82	5.86	5.80	0	600	0.0
19/11/2025	5.86	122,000	5.89	5.95	5.75	0	0	0
18/11/2025	5.90	172,200	5.82	5.90	5.77	0	1,300	0.0
17/11/2025	5.82	144,500	5.77	5.86	5.77	11,500	0	0.1
14/11/2025	5.77	168,100	5.94	5.94	5.77	700	13,000	-0.1
13/11/2025	5.90	144,400	5.86	5.93	5.84	7,000	0	0.0
12/11/2025	5.86	135,800	5.92	5.92	5.84	1,100	0	0.0
11/11/2025	5.95	164,200	5.95	5.95	5.85	0	7,900	-0.1
10/11/2025	5.95	210,200	5.86	6	5.84	2,000	2,800	0.0
07/11/2025	5.94	342,600	5.70	6	5.70	5,900	3,500	0.0
06/11/2025	5.66	146,700	5.56	5.72	5.56	0	0	0
05/11/2025	5.66	86,900	5.72	5.73	5.57	4,000	1,300	0.0
04/11/2025	5.68	243,700	5.65	5.68	5.29	15,800	0	0.1
03/11/2025	5.68	92,900	5.76	5.77	5.68	900	0	0.0
31/10/2025	5.73	113,200	5.64	5.75	5.64	1,700	0	0.0
30/10/2025	5.64	73,200	5.71	5.71	5.64	0	3,400	0.0
29/10/2025	5.69	194,200	5.56	5.77	5.55	0	3,000	0.0
28/10/2025	5.56	136,700	5.55	5.62	5.48	0	200	0.0
27/10/2025	5.55	74,000	5.58	5.62	5.50	0	500	0.0
24/10/2025	5.58	129,600	5.60	5.64	5.54	2,000	8,700	0.0
23/10/2025	5.60	109,200	5.56	5.64	5.54	4,400	0	0.0
22/10/2025	5.50	166,700	5.70	5.73	5.50	0	0	0
21/10/2025	5.65	320,800	5.72	5.72	5.36	9,400	0	0.1
20/10/2025	5.67	594,300	6.09	6.09	5.67	0	0	0
17/10/2025	6.09	122,800	5.91	6.10	5.91	0	18,300	-0.1
16/10/2025	6.16	160,500	6.14	6.27	6.09	0	7,400	-0.1
15/10/2025	6.14	211,800	6.24	6.24	5.81	0	4,800	0.0
14/10/2025	6.24	292,800	6.22	6.30	6.17	0	0	0
13/10/2025	6.23	183,100	6.18	6.25	6.10	15,000	900	0.1
10/10/2025	6.21	141,300	6.25	6.25	6.18	1,800	0	0.0
09/10/2025	6.20	136,600	6.20	6.24	6.18	0	0	0
08/10/2025	6.20	198,400	6.21	6.27	6.18	0	6,900	0.0
07/10/2025	6.20	79,100	6.20	6.23	6.18	0	0	0
06/10/2025	6.23	208,900	6.20	6.26	6.15	14,600	0	0.1
03/10/2025	6.20	327,400	6.23	6.24	6.17	0	0	0
02/10/2025	6.24	342,800	6.32	6.32	6.21	6,900	0	0.0
01/10/2025	6.26	123,900	6.28	6.28	6.25	0	0	0
30/09/2025	6.25	351,800	6.33	6.33	6.24	0	19,100	-0.1
29/09/2025	6.34	107,700	6.39	6.39	6.33	0	0	0
26/09/2025	6.34	178,300	6.45	6.45	6.34	0	0	0
25/09/2025	6.41	141,800	6.44	6.45	6.40	0	0	0
24/09/2025	6.40	143,800	6.28	6.40	6.28	0	2,900	0.0
23/09/2025	6.30	74,600	6.36	6.36	6.29	0	6,000	0.0
22/09/2025	6.30	189,100	6.36	6.44	6.27	0	38,600	-0.3
19/09/2025	6.36	205,400	6.44	6.44	6.36	0	22,600	-0.2
18/09/2025	6.42	262,100	6.43	6.45	6.35	0	63,500	-0.4
17/09/2025	6.43	170,300	6.47	6.50	6.43	10,200	8,800	0.0
16/09/2025	6.47	191,500	6.52	6.55	6.47	0	0	0
15/09/2025	6.52	281,700	6.43	6.53	6.43	74,700	0	0.5
12/09/2025	6.43	327,400	6.36	6.45	6.35	76,600	1,400	0.5
11/09/2025	6.35	241,400	6.36	6.37	6.24	0	63,100	-0.4
10/09/2025	6.42	162,200	6.47	6.47	6.35	0	14,500	-0.1
09/09/2025	6.37	274,700	6.37	6.44	6.35	0	24,100	-0.2
08/09/2025	6.35	556,500	6.46	6.48	6.35	6,700	44,300	-0.3
05/09/2025	6.48	489,200	6.59	6.64	6.48	25,700	18,500	0.1
04/09/2025	6.55	324,200	6.52	6.64	6.48	16,700	9,200	0.1
03/09/2025	6.48	319,000	6.45	6.55	6.40	33,000	18,300	0.1
29/08/2025	6.39	433,200	6.35	6.46	6.34	13,100	25,500	-0.1
28/08/2025	6.34	417,400	6.36	6.38	6.33	1,000	17,300	-0.1
27/08/2025	6.34	511,600	6.45	6.50	6.32	47,600	28,100	0.1
26/08/2025	6.40	371,000	6.28	6.43	6.27	0	28,100	-0.2
25/08/2025	6.28	474,600	6.55	6.55	6.28	6,300	83,700	-0.5
22/08/2025	6.45	1,302,900	6.73	6.82	6.40	43,200	105,100	-0.5
21/08/2025	6.87	541,900	6.92	7	6.73	0	40,700	-0.3
20/08/2025	6.91	732,800	7.17	7.17	6.85	19,300	26,300	-0.1

Page:
<<
2
3
4
>>

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

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

THỐNG KÊ GIAO DỊCH