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

9.18
-0.04
(-0.43%)
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
(2024-09-17) 		-0.01 -0.11% 8,017,500 22,800 0.3
8.95
9.38
9.22
2 tháng
(2024-08-19) 		-0.04 -0.44% 18,193,800 -109,000 -1.0
8.61
9.73
9.22
3 tháng
(2024-07-19) 		-1.29 -12.52% 30,436,500 -392,152 -4.2
8.36
10.30
9.22
6 tháng
(2024-04-22) 		1.46 19.34% 96,763,300 -70,714 -0.8
7.50
11.55
9.22
12 tháng
(2023-10-23) 		2.78 44.62% 132,139,600 113,486 0.9
6
11.55
9.22
24 tháng
(2022-10-28) 		3.75 71.33% 184,487,000 240,183 2.1
3.77
11.55
9.22
36 tháng
(2021-11-02) 		-5.42 -37.56% 308,412,000 -25,957 -2.7
3.77
16.02
9.22
60 tháng
(2019-11-13) 		4.57 103.15% 536,146,420 -1,648,267 -17.1
2.67
16.02
9.22
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/12/2023
7.15
 206,000 7.30 7.31 7.05 0 0 0
18/12/2023
7.30
 137,700 7.37 7.40 7.20 0 0 0
15/12/2023
7.37
 193,500 7.28 7.43 7.20 0 0 0
14/12/2023
7.28
 218,600 7.28 7.44 7.25 0 0 0
13/12/2023
7.28
 658,900 7.14 7.55 7 0 3,000 -0.0
12/12/2023
7.14
 151,500 7.17 7.23 7.12 0 2,900 -0.0
11/12/2023
7.17
 247,100 7.16 7.25 7.08 0 5,200 -0.0
08/12/2023
7.16
 446,100 7 7.23 7.01 0 13,700 -0.1
07/12/2023
7
 473,800 6.92 7.04 6.80 0 24,200 -0.2
06/12/2023
6.92
 260,800 6.76 6.92 6.77 1,700 4,000 -0.0
05/12/2023
6.76
 283,500 6.75 6.82 6.75 0 4,700 -0.0
04/12/2023
6.75
 260,500 6.67 6.82 6.67 0 2,500 -0.0
01/12/2023
6.67
 101,100 6.67 6.80 6.60 5,000 4,000 0.0
30/11/2023
6.67
 85,700 6.67 6.82 6.62 0 2,700 -0.0
29/11/2023
6.67
 60,700 6.69 6.75 6.66 0 4,700 -0.0
28/11/2023
6.69
 56,000 6.65 6.75 6.61 0 10,000 -0.1
27/11/2023
6.65
 132,100 6.80 6.81 6.55 0 2,800 -0.0
24/11/2023
6.80
 127,700 6.93 6.93 6.50 0 3,400 -0.0
23/11/2023
6.93
 145,500 7.04 7.06 6.93 0 3,300 -0.0
22/11/2023
7.04
 159,000 6.97 7.08 6.90 3,000 3,800 -0.0
21/11/2023
6.97
 324,500 6.73 7.10 6.73 5,000 3,100 0.0
20/11/2023
6.73
 111,800 6.72 6.74 6.56 0 1,100 -0.0
17/11/2023
6.72
 406,800 6.65 6.85 6.60 0 4,800 -0.0
16/11/2023
6.65
 85,700 6.60 6.65 6.57 0 0 0
15/11/2023
6.60
 82,600 6.59 6.87 6.57 0 1,600 -0.0
14/11/2023
6.59
 120,900 6.58 6.70 6.53 0 2,300 -0.0
13/11/2023
6.58
 125,800 6.60 6.72 6.53 0 2,700 -0.0
10/11/2023
6.60
 179,900 6.64 6.75 6.54 0 10,100 -0.1
09/11/2023
6.64
 282,100 6.60 6.75 6.50 0 3,400 -0.0
08/11/2023
6.60
 217,200 6.25 6.60 6.20 0 2,100 -0.0
07/11/2023
6.25
 68,700 6.33 6.33 6.20 0 1,800 -0.0
06/11/2023
6.33
 173,200 6.31 6.35 6.25 0 1,600 -0.0
03/11/2023
6.31
 87,400 6.31 6.47 6.15 0 2,600 -0.0
02/11/2023
6.31
 157,900 6.09 6.39 6.13 16,000 1,900 0.1
01/11/2023
6.09
 132,500 6.01 6.09 5.89 13,000 1,500 0.1
31/10/2023
6.01
 171,700 6.20 6.44 6 0 11,500 -0.1
30/10/2023
6.20
 40,000 6.24 6.39 6.13 0 6,400 -0.0
27/10/2023
6.24
 99,600 6 6.24 6 400 5,000 -0.0
26/10/2023
6
 166,400 6.40 6.40 5.99 300 4,800 -0.0
25/10/2023
6.40
 103,800 6.32 6.59 6.30 18,100 300 0.1
24/10/2023
6.32
 31,900 6.23 6.33 6.23 0 1,400 -0.0
23/10/2023
6.23
 78,500 6.34 6.41 6.20 0 3,400 -0.0
20/10/2023
6.34
 150,000 6.12 6.34 5.90 600 5,300 -0.0
19/10/2023
6.12
 92,500 6.10 6.15 5.90 2,700 3,100 -0.0
18/10/2023
6.10
 159,300 6.51 6.51 6.10 100 11,200 -0.1
17/10/2023
6.51
 109,000 6.68 6.68 6.51 0 13,900 -0.1
16/10/2023
6.68
 83,500 6.60 6.75 6.57 0 500 -0.0
13/10/2023
6.60
 40,600 6.52 6.60 6.50 1,400 400 0.0
12/10/2023
6.52
 164,400 6.50 6.70 6.52 6,600 0 0.0
11/10/2023
6.50
 36,800 6.52 6.55 6.48 1,000 400 0.0
10/10/2023
6.52
 139,100 6.54 6.60 6.48 400 0 0.0
09/10/2023
6.54
 127,800 6.42 6.55 6.32 600 1,500 -0.0
06/10/2023
6.42
 151,700 6.40 6.50 6.31 0 43,900 -0.3
05/10/2023
6.40
 58,800 6.50 6.66 6.35 0 2,500 -0.0
04/10/2023
6.50
 85,900 6.36 6.50 6.30 0 3,400 -0.0
03/10/2023
6.36
 109,300 6.71 6.75 6.35 0 16,100 -0.1
02/10/2023
6.71
 110,000 6.65 6.77 6.65 0 3,100 -0.0
29/09/2023
6.65
 167,900 6.48 6.65 6.48 600 2,900 -0.0
28/09/2023
6.48
 93,700 6.47 6.51 6.30 0 3,900 -0.0
27/09/2023
6.47
 112,300 6.50 6.50 6.30 0 13,400 -0.1
26/09/2023
6.50
 201,300 6.51 6.78 6.45 15,500 9,000 0.0
25/09/2023
6.51
 338,100 6.99 6.99 6.51 0 22,500 -0.2
22/09/2023
6.99
 316,000 7.31 7.31 6.90 12,900 11,200 0.0
21/09/2023
7.31
 234,700 7.34 7.39 7.20 0 13,700 -0.1
20/09/2023
7.34
 241,700 7.25 7.35 7.18 6,700 3,500 0.0
19/09/2023
7.25
 255,900 7.36 7.40 7.15 500 14,900 -0.1
18/09/2023
7.36
 231,200 7.55 7.64 7.35 0 0 0
15/09/2023
7.55
 161,700 7.62 7.62 7.50 0 7,500 -0.1
14/09/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
14/09/2023
7.62
 311,500 7.75 7.91 7.60 0 35,200 -0.3
13/09/2023
7.75
 452,300 7.72 7.88 7.32 2,800 9,200 -0.1
12/09/2023
7.72
 336,600 7.56 7.84 7.54 12,200 500 0.1
11/09/2023
7.56
 851,500 7.95 8.04 7.44 19,300 8,300 0.1
08/09/2023
7.95
 578,700 8.11 8.19 7.90 2,600 5,500 -0.0
07/09/2023
8.11
 813,000 7.81 8.36 8.05 300 15,100 -0.1
06/09/2023
7.81
 892,200 7.30 7.81 7.31 39,300 0 0.3
05/09/2023
7.30
 368,700 7.23 7.31 7.24 19,000 0 0.2
31/08/2023
7.23
 384,900 7.25 7.31 7.22 10,400 0 0.1
30/08/2023
7.25
 180,700 7.25 7.27 7.14 20,100 0 0.2
29/08/2023
7.25
 298,200 7.29 7.32 7.14 4,200 0 0.0
28/08/2023
7.29
 192,300 7.22 7.31 7.22 17,300 0 0.1
25/08/2023
7.22
 349,400 7.23 7.30 7.14 15,300 0 0.1
24/08/2023
7.23
 321,500 7.24 7.28 7.07 4,500 2,000 0.0
23/08/2023
7.24
 550,700 6.83 7.30 6.82 2,700 4,400 -0.0
22/08/2023
6.83
 440,300 6.88 6.88 6.54 4,900 3,300 0.0
21/08/2023
6.88
 228,200 6.84 6.88 6.61 20,900 0 0.2
18/08/2023
6.84
 629,800 7.35 7.44 6.84 7,500 11,300 -0.0
17/08/2023
7.35
 217,600 7.45 7.46 7.32 17,500 1,500 0.1
16/08/2023
7.45
 167,800 7.44 7.47 7.32 19,700 0 0.2
15/08/2023
7.44
 297,100 7.49 7.52 7.14 400 500 -0.0
14/08/2023
7.49
 427,700 7.35 7.50 7.37 33,000 0 0.3
11/08/2023
7.35
 409,900 7.34 7.46 7.19 0 5,500 -0.0
10/08/2023
7.34
 468,600 7.27 7.54 7.27 6,400 5,000 0.0
09/08/2023
7.27
 291,900 7.21 7.27 7.07 32,300 0 0.3
08/08/2023
7.21
 586,600 7.19 7.27 7.05 19,500 0 0.2
07/08/2023
7.19
 501,200 7.19 7.30 7.06 25,100 0 0.2
04/08/2023
7.19
 695,900 6.97 7.21 6.98 0 0 0
03/08/2023
6.97
 644,200 6.88 7.05 6.82 0 0 0
02/08/2023
6.88
 237,400 6.88 6.89 6.81 0 0 0
01/08/2023
6.88
 513,900 6.92 6.96 6.88 0 4,600 -0.0
31/07/2023
6.92
 420,900 6.99 7.05 6.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |