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

7.11
0.06
(0.85%)
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
(2025-06-09) 		-0.25 -3.42% 5,655,100 18,300 0.1
6.70
7.30
7.11
2 tháng
(2025-05-12) 		0.57 8.80% 14,304,600 -125,100 -0.0
6.48
7.59
7.11
3 tháng
(2025-04-10) 		0.97 15.95% 19,149,500 -26,100 0.4
6.06
7.59
7.11
6 tháng
(2025-01-10) 		-1.25 -15.06% 39,247,600 -46,679 0.2
5.69
8.37
7.11
12 tháng
(2024-07-15) 		-3.34 -32.14% 99,416,100 -223,479 -1.9
5.69
10.39
7.11
24 tháng
(2023-07-20) 		0.64 10.01% 217,595,100 236,321 2.8
5.67
10.91
7.11
36 tháng
(2022-07-25) 		-0.58 -7.62% 255,850,300 270,978 2.9
3.56
10.91
7.11
60 tháng
(2020-08-04) 		2.68 61.37% 564,751,550 -607,542 -9.1
3.56
15.13
7.11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/07/2013
1.92
 24,140 1.98 1.98 1.92 0 0 0
28/06/2013
1.98
 10,070 2.03 2.03 1.98 0 0 0
27/06/2013
2.03
 3,700 2.03 2.03 1.98 0 0 0
26/06/2013
2.03
 10,840 1.98 2.03 1.98 0 0 0
25/06/2013
1.98
 75,140 2.03 2.03 1.92 10,000 0 0.0
24/06/2013
2.03
 115,240 1.98 2.03 1.98 0 0 0
21/06/2013
1.98
 5,960 2.03 2.03 1.98 0 0 0
20/06/2013
2.03
 25,560 1.98 2.03 1.98 0 0 0
19/06/2013
1.98
 23,000 2.03 2.03 1.98 0 0 0
18/06/2013
2.03
 41,990 2.09 2.09 1.98 0 0 0
17/06/2013
2.09
 9,440 2.09 2.09 2.03 0 0 0
14/06/2013
2.09
 20,010 2.09 2.09 2.03 0 0 0
13/06/2013
2.09
 67,950 2.14 2.14 2.03 0 0 0
12/06/2013
2.14
 33,930 2.14 2.14 2.09 0 0 0
11/06/2013
2.14
 62,170 2.09 2.14 2.09 0 0 0
10/06/2013
2.09
 38,440 2.09 2.14 2.09 0 0 0
07/06/2013
2.09
 116,750 2.14 2.14 2.09 0 0 0
06/06/2013
2.14
 26,880 2.14 2.14 2.09 0 0 0
05/06/2013
2.14
 36,320 2.14 2.14 2.09 0 0 0
04/06/2013
2.14
 27,050 2.14 2.20 2.14 0 0 0
03/06/2013
2.14
 42,550 2.14 2.20 2.09 0 0 0
31/05/2013
2.14
 236,960 2.09 2.20 2.09 0 0 0
30/05/2013
2.09
 29,070 2.03 2.09 2.03 0 0 0
29/05/2013
2.03
 77,560 2.03 2.09 2.03 0 0 0
28/05/2013
2.03
 49,370 2.09 2.09 2.03 0 0 0
27/05/2013
2.09
 141,530 2.03 2.09 1.98 0 0 0
24/05/2013
2.03
 44,150 1.98 2.03 1.98 0 0 0
23/05/2013
1.98
 12,200 1.98 2.03 1.98 0 0 0
22/05/2013
1.98
 2,030 1.98 2.03 1.98 0 0 0
21/05/2013
1.98
 3,620 2.03 2.03 1.98 0 0 0
20/05/2013
2.03
 18,040 2.03 2.03 1.98 0 0 0
17/05/2013
2.03
 480 2.03 2.03 2.03 0 0 0
16/05/2013
2.03
 19,740 1.98 2.03 1.98 0 0 0
15/05/2013
1.98
 21,650 2.03 2.03 1.98 0 0 0
14/05/2013
2.03
 17,460 1.98 2.03 1.98 0 0 0
13/05/2013
1.98
 76,950 2.09 2.09 1.98 0 0 0
10/05/2013
2.09
 4,200 2.09 2.09 2.03 0 0 0
09/05/2013
2.09
 6,150 2.09 2.09 1.98 0 0 0
08/05/2013
2.09
 15,110 2.09 2.09 1.98 0 0 0
07/05/2013
2.09
 27,410 2.09 2.09 2.03 0 0 0
06/05/2013
2.09
 36,400 2.03 2.09 2.03 0 0 0
03/05/2013
2.03
 46,340 2.03 2.03 1.98 0 0 0
02/05/2013
2.03
 67,210 1.98 2.03 1.92 0 0 0
26/04/2013
1.98
 29,390 2.03 2.03 1.98 0 0 0
25/04/2013
2.03
 27,510 1.98 2.03 1.98 0 0 0
24/04/2013
1.98
 27,850 1.98 1.98 1.92 0 0 0
23/04/2013
1.98
 15,010 1.98 2.03 1.98 0 0 0
22/04/2013
1.98
 18,470 1.98 1.98 1.98 0 0 0
18/04/2013
1.98
 32,470 1.98 2.03 1.98 0 0 0
17/04/2013
1.98
 9,100 2.03 2.03 1.98 0 0 0
16/04/2013
2.03
 64,070 2.03 2.03 1.98 0 0 0
15/04/2013
2.03
 61,160 2.03 2.09 2.03 0 0 0
12/04/2013
2.03
 21,950 2.03 2.09 2.03 0 0 0
11/04/2013
2.03
 12,160 2.03 2.09 2.03 0 0 0
10/04/2013
2.03
 40,430 2.09 2.09 2.03 0 0 0
09/04/2013
2.09
 22,820 2.09 2.09 2.03 0 0 0
08/04/2013
2.09
 40,790 2.09 2.14 2.09 0 0 0
05/04/2013
2.09
 8,810 2.09 2.09 2.03 0 0 0
04/04/2013
2.09
 10,770 2.09 2.09 2.03 0 0 0
03/04/2013
2.09
 70,690 2.09 2.14 2.03 0 0 0
02/04/2013
2.09
 4,860 2.09 2.14 2.09 0 0 0
01/04/2013
2.09
 59,650 2.03 2.14 2.03 0 0 0
29/03/2013
2.03
 15,800 2.09 2.09 2.03 0 0 0
28/03/2013
2.09
 67,960 2.09 2.14 2.03 0 0 0
27/03/2013
2.09
 59,560 2.14 2.14 2.09 0 0 0
26/03/2013
2.14
 6,970 2.14 2.14 2.09 0 0 0
25/03/2013
2.14
 40,790 2.09 2.14 2.09 0 0 0
22/03/2013
2.09
 89,680 2.14 2.14 2.09 0 0 0
21/03/2013
2.14
 109,140 2.20 2.20 2.14 0 0 0
20/03/2013
2.20
 25,680 2.20 2.20 2.14 0 0 0
19/03/2013
2.20
 34,740 2.14 2.20 2.09 0 0 0
18/03/2013
2.14
 32,110 2.20 2.20 2.14 0 0 0
15/03/2013
2.20
 25,890 2.20 2.20 2.14 0 0 0
14/03/2013
2.20
 14,470 2.20 2.20 2.20 0 0 0
13/03/2013
2.20
 28,380 2.20 2.25 2.14 0 0 0
12/03/2013
2.20
 130,350 2.20 2.31 2.20 0 0 0
11/03/2013
2.20
 113,370 2.09 2.20 2.09 0 0 0
08/03/2013
2.09
 19,690 2.14 2.20 2.09 0 0 0
07/03/2013
2.14
 54,090 2.20 2.20 2.09 0 0 0
06/03/2013
2.20
 63,770 2.09 2.20 2.09 0 0 0
05/03/2013
2.09
 175,830 2.20 2.20 2.09 0 0 0
04/03/2013
2.20
 100,280 2.31 2.31 2.20 0 0 0
01/03/2013
2.31
 56,280 2.25 2.31 2.25 0 0 0
28/02/2013
2.25
 54,190 2.25 2.31 2.25 0 0 0
27/02/2013
2.25
 52,860 2.25 2.31 2.20 0 3,000 -0.0
26/02/2013
2.25
 294,990 2.42 2.42 2.25 0 0 0
25/02/2013
2.42
 158,140 2.42 2.47 2.42 0 0 0
22/02/2013
2.42
 137,360 2.42 2.53 2.36 0 0 0
21/02/2013
2.42
 770,340 2.42 2.58 2.42 0 0 0
20/02/2013
2.42
 88,960 2.42 2.47 2.36 0 0 0
19/02/2013
2.42
 211,640 2.42 2.53 2.42 0 0 0
18/02/2013
2.42
 137,370 2.31 2.42 2.31 0 0 0
08/02/2013
2.31
 118,270 2.25 2.36 2.25 0 0 0
07/02/2013
2.25
 102,630 2.25 2.31 2.25 0 0 0
06/02/2013
2.25
 135,930 2.25 2.31 2.20 0 0 0
05/02/2013
2.25
 61,220 2.25 2.31 2.20 0 0 0
04/02/2013
2.25
 73,910 2.31 2.36 2.25 0 10,000 -0.0
01/02/2013
2.31
 53,050 2.36 2.36 2.25 0 0 0
31/01/2013
2.36
 87,780 2.36 2.36 2.31 0 0 0
30/01/2013
2.36
 97,440 2.36 2.47 2.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |