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

9.23
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
(2024-08-19) 		-0.03 -0.33% 10,622,800 -139,800 -1.3
8.61
9.73
9.23
2 tháng
(2024-07-22) 		-0.93 -9.35% 22,116,300 -337,352 -3.6
8.36
9.95
9.23
3 tháng
(2024-06-20) 		-1.83 -16.87% 47,872,900 -462,157 -4.7
8.36
11.55
9.23
6 tháng
(2024-03-22) 		-0.28 -3.01% 95,718,100 82,286 0.4
7.40
11.55
9.23
12 tháng
(2023-09-25) 		2.51 38.56% 127,100,600 -44,814 -0.3
6
11.55
9.23
24 tháng
(2022-09-29) 		1.73 23.80% 179,084,100 209,983 1.8
3.77
11.55
9.23
36 tháng
(2021-10-04) 		-1.65 -15.43% 331,197,900 -77,757 -4.0
3.77
16.02
9.23
60 tháng
(2019-10-15) 		4.02 80.30% 531,227,620 -1,676,917 -17.4
2.67
16.02
9.23
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/09/2012
2.50
 11,480 2.44 2.50 2.44 0 0 0
06/09/2012
2.44
 9,710 2.56 2.62 2.44 0 0 0
05/09/2012
2.56
 14,120 2.56 2.62 2.50 0 0 0
04/09/2012
2.56
 44,970 2.44 2.56 2.56 0 0 0
31/08/2012
2.44
 15,830 2.44 2.50 2.44 0 0 0
30/08/2012
2.44
 15,510 2.44 2.56 2.44 0 0 0
29/08/2012
2.44
 13,910 2.44 2.56 2.44 0 0 0
28/08/2012
2.44
 62,960 2.56 2.62 2.44 0 0 0
27/08/2012
2.56
 43,310 2.68 2.68 2.56 0 0 0
24/08/2012
2.68
 106,940 2.79 2.79 2.68 0 0 0
23/08/2012
2.79
 74,230 2.91 2.91 2.79 0 0 0
22/08/2012
2.91
 80,330 3.02 3.02 2.91 0 0 0
21/08/2012
3.02
 124,380 3.14 3.14 3.02 0 0 0
20/08/2012
3.14
 13,300 3.20 3.26 3.14 0 0 0
17/08/2012
3.20
 18,400 3.14 3.20 3.08 0 0 0
16/08/2012
3.14
 24,820 3.26 3.26 3.14 0 0 0
15/08/2012
3.26
 9,660 3.20 3.26 3.14 0 0 0
14/08/2012
3.20
 21,850 3.14 3.26 3.14 0 0 0
13/08/2012
3.14
 51,230 3.26 3.26 3.14 0 0 0
10/08/2012
3.26
 26,170 3.20 3.32 3.20 0 0 0
09/08/2012
3.20
 20,870 3.26 3.32 3.20 0 0 0
08/08/2012
3.26
 650 3.26 3.32 3.26 0 0 0
07/08/2012
3.26
 20,430 3.37 3.43 3.26 0 0 0
06/08/2012
3.37
 9,330 3.26 3.37 3.32 0 0 0
03/08/2012
3.26
 5,830 3.26 3.32 3.20 0 0 0
02/08/2012
3.26
 7,550 3.20 3.32 3.20 0 0 0
01/08/2012
3.20
 30,560 3.26 3.26 3.20 0 0 0
31/07/2012
3.26
 5,400 3.20 3.26 3.20 0 0 0
30/07/2012
3.20
 48,450 3.20 3.26 3.20 0 0 0
27/07/2012
3.20
 38,430 3.26 3.26 3.20 0 0 0
26/07/2012
3.26
 110,270 3.20 3.32 3.26 0 0 0
25/07/2012
3.20
 27,190 3.32 3.37 3.20 0 0 0
24/07/2012
3.32
 60,790 3.43 3.43 3.32 0 0 0
23/07/2012
3.43
 42,240 3.61 3.61 3.43 0 0 0
20/07/2012
3.61
 77,770 3.78 3.84 3.61 0 0 0
19/07/2012
3.78
 81,240 3.72 3.84 3.61 0 0 0
18/07/2012
3.72
 42,050 3.61 3.72 3.49 0 0 0
17/07/2012
3.61
 65,760 3.49 3.61 3.37 0 0 0
16/07/2012
3.49
 98,180 3.37 3.49 3.37 0 0 0
13/07/2012
3.37
 103,670 3.26 3.37 3.32 0 0 0
12/07/2012
3.26
 23,760 3.26 3.32 3.26 0 0 0
11/07/2012
3.26
 18,860 3.26 3.32 3.26 0 0 0
10/07/2012
3.26
 10,080 3.26 3.32 3.20 0 0 0
09/07/2012
3.26
 61,480 3.26 3.32 3.26 0 0 0
06/07/2012
3.26
 33,490 3.20 3.32 3.20 0 0 0
05/07/2012
3.20
 45,620 3.20 3.20 3.14 0 0 0
04/07/2012
3.20
 76,110 3.32 3.43 3.20 0 0 0
03/07/2012
3.32
 45,690 3.43 3.49 3.32 0 0 0
02/07/2012
3.43
 26,750 3.37 3.49 3.32 0 0 0
29/06/2012
3.37
 51,770 3.37 3.49 3.37 0 0 0
28/06/2012
3.37
 75,970 3.32 3.43 3.32 0 0 0
27/06/2012
3.32
 81,780 3.37 3.49 3.32 0 0 0
26/06/2012
3.37
 116,000 3.49 3.55 3.37 0 0 0
25/06/2012
3.49
 131,070 3.61 3.66 3.49 0 0 0
22/06/2012
3.61
 212,860 3.72 3.72 3.61 0 0 0
21/06/2012
3.72
 65,520 3.78 3.84 3.72 0 0 0
20/06/2012
3.78
 32,040 3.84 3.84 3.72 0 0 0
19/06/2012
3.84
 128,220 3.90 3.90 3.72 0 0 0
18/06/2012
3.90
 49,630 3.84 3.96 3.78 0 0 0
15/06/2012
3.84
 83,730 3.84 3.96 3.78 0 0 0
14/06/2012
3.84
 68,920 3.90 3.90 3.72 0 0 0
13/06/2012
3.90
 74,150 3.90 3.90 3.84 0 0 0
12/06/2012
3.90
 91,340 4.07 4.07 3.90 0 0 0
11/06/2012
4.07
 136,380 4.01 4.07 3.90 0 0 0
08/06/2012
4.01
 247,820 4.07 4.25 3.96 0 0 0
07/06/2012
4.07
 265,270 3.90 4.07 3.90 0 0 0
06/06/2012
3.90
 57,840 3.78 3.90 3.72 0 0 0
05/06/2012
3.78
 77,790 3.61 3.78 3.55 7,000 4,000 0.0
04/06/2012
3.61
 124,760 3.78 3.78 3.61 0 0 0
01/06/2012
3.78
 359,780 3.90 3.96 3.72 0 0 0
31/05/2012
3.90
 108,650 4.07 4.07 3.90 0 0 0
30/05/2012
4.07
 62,250 4.13 4.19 4.07 0 0 0
29/05/2012
4.13
 63,090 4.19 4.19 4.01 0 0 0
28/05/2012
4.19
 293,240 4.07 4.25 4.07 0 0 0
25/05/2012
4.07
 175,280 3.90 4.07 3.90 0 30 -0.0
24/05/2012
3.90
 368,310 4.07 4.07 3.90 0 0 0
23/05/2012
4.07
 139,900 4.25 4.25 4.07 0 0 0
22/05/2012
4.25
 88,100 4.36 4.42 4.25 0 0 0
21/05/2012
4.36
 163,390 4.19 4.36 4.19 0 0 0
18/05/2012
4.19
 109,020 4.36 4.36 4.19 0 0 0
17/05/2012
4.36
 156,740 4.36 4.54 4.30 0 0 0
16/05/2012
4.36
 287,480 4.42 4.54 4.25 0 0 0
15/05/2012
4.42
 342,670 4.65 4.65 4.42 0 0 0
14/05/2012
4.65
 187,400 4.89 4.89 4.65 0 0 0
11/05/2012
4.89
 296,270 5.12 5.12 4.89 0 25,000 -0.2
10/05/2012
5.12
 468,560 5.35 5.35 5.12 0 0 0
09/05/2012
5.35
 363,840 5.41 5.47 5.18 0 18,000 -0.2
08/05/2012
5.41
 682,510 5.18 5.41 5.29 0 5,000 -0.0
07/05/2012
5.18
 480,970 4.94 5.18 5.18 0 0 0
04/05/2012
4.94
 909,770 4.71 4.94 4.71 30 0 0.0
03/05/2012
4.71
 320,480 4.71 4.94 4.60 15,000 13,810 0.0
02/05/2012
4.71
 358,310 4.54 4.71 4.71 0 0 0
27/04/2012
4.54
 62,490 4.36 4.54 4.54 0 0 0
26/04/2012
4.36
 287,100 4.19 4.36 4.19 5,000 0 0.0
25/04/2012
4.19
 176,190 4.01 4.19 4.01 0 53,240 -0.4
24/04/2012
4.01
 161,920 4.19 4.19 4.01 0 50,000 -0.3
23/04/2012
4.19
 100,800 4.19 4.30 4.13 0 15,000 -0.1
20/04/2012
4.19
 68,080 4.13 4.19 4.01 0 7,000 -0.0
19/04/2012
4.13
 101,220 4.30 4.36 4.13 0 0 0
18/04/2012
4.30
 136,400 4.42 4.48 4.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |