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

7.69
0.31
(4.20%)
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
(2025-05-05) 		1.13 18.26% 6,858,500 -75,500 0.1
6.19
7.38
7.38
2 tháng
(2025-04-04) 		0.76 11.59% 13,189,900 51,500 0.9
5.69
7.38
7.38
3 tháng
(2025-03-05) 		-0.78 -9.63% 20,430,900 -282,064 -1.7
5.69
8.14
7.38
6 tháng
(2024-12-05) 		-1.80 -19.74% 43,832,100 391,921 4.1
5.69
9.43
7.38
12 tháng
(2024-06-10) 		-2.74 -27.22% 119,612,300 -588,079 -5.6
5.69
10.91
7.38
24 tháng
(2023-06-14) 		1.10 17.62% 216,873,400 233,521 2.8
5.67
10.91
7.38
36 tháng
(2022-06-20) 		1.26 20.77% 251,640,300 237,478 2.6
3.56
10.91
7.38
60 tháng
(2020-06-29) 		2.96 67.80% 563,383,520 -940,792 -11.5
3.56
15.13
7.38
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/12/2012
2.09
 28,890 2.09 2.09 2.03 0 0 0
19/12/2012
2.09
 89,480 2.03 2.09 1.98 0 0 0
18/12/2012
2.03
 57,680 2.03 2.03 1.98 0 0 0
17/12/2012
2.03
 9,610 2.09 2.09 2.03 0 0 0
14/12/2012
2.09
 390 2.09 2.09 2.09 0 0 0
13/12/2012
2.09
 10,610 2.09 2.09 2.03 0 0 0
12/12/2012
2.09
 5,930 2.03 2.09 2.03 0 0 0
11/12/2012
2.03
 8,190 2.03 2.03 1.98 0 0 0
10/12/2012
2.03
 8,810 2.03 2.03 1.98 0 0 0
07/12/2012
2.03
 6,640 2.03 2.03 1.98 0 0 0
06/12/2012
2.03
 30 1.98 2.03 2.03 0 0 0
05/12/2012
1.98
 63,680 1.98 1.98 1.92 0 0 0
04/12/2012
1.98
 7,950 2.03 2.03 1.98 0 0 0
03/12/2012
2.03
 6,140 2.09 2.09 2.03 0 0 0
30/11/2012
2.09
 10 2.14 2.14 2.09 0 0 0
29/11/2012
2.14
 10 2.14 2.14 2.14 0 0 0
28/11/2012
2.14
 570 2.09 2.14 2.09 0 0 0
27/11/2012
2.09
 750 2.14 2.14 2.09 0 0 0
26/11/2012
2.14
 80 2.09 2.14 2.09 0 0 0
23/11/2012
2.09
 4,580 2.03 2.09 1.98 0 0 0
22/11/2012
2.03
 1,000 2.09 2.09 2.03 0 0 0
21/11/2012
2.09
 0 2.09 2.09 2.09 0 0 0
20/11/2012
2.09
 80 2.09 2.09 2.09 0 0 0
19/11/2012
2.09
 15,300 2.09 2.09 2.03 0 0 0
16/11/2012
2.09
 7,550 2.14 2.14 2.09 0 0 0
15/11/2012
2.14
 3,980 2.14 2.14 2.09 0 0 0
14/11/2012
2.14
 5,250 2.14 2.14 2.09 0 0 0
13/11/2012
2.14
 1,000 2.14 2.14 2.14 0 0 0
12/11/2012
2.14
 930 2.14 2.20 2.14 0 0 0
09/11/2012
2.14
 7,760 2.14 2.20 2.09 0 0 0
08/11/2012
2.14
 12,910 2.09 2.14 2.03 0 0 0
07/11/2012
2.09
 5,030 2.09 2.14 2.03 0 0 0
06/11/2012
2.09
 4,600 2.09 2.09 2.03 0 0 0
05/11/2012
2.09
 20 2.09 2.14 2.09 0 0 0
02/11/2012
2.09
 460 2.20 2.20 2.09 0 0 0
01/11/2012
2.20
 5,010 2.20 2.20 2.20 0 0 0
31/10/2012
2.20
 130 2.20 2.20 2.09 0 0 0
30/10/2012
2.20
 5,000 2.20 2.20 2.20 0 0 0
29/10/2012
2.20
 7,360 2.20 2.20 2.09 0 0 0
26/10/2012
2.20
 4,920 2.20 2.20 2.09 0 0 0
25/10/2012
2.20
 510 2.20 2.20 2.14 0 0 0
24/10/2012
2.20
 10,030 2.20 2.20 2.14 0 0 0
23/10/2012
2.20
 23,770 2.14 2.20 2.09 0 0 0
22/10/2012
2.14
 59,650 2.14 2.14 2.09 0 0 0
19/10/2012
2.14
 1,550 2.09 2.14 2.09 0 0 0
18/10/2012
2.09
 13,370 2.14 2.20 2.09 0 0 0
17/10/2012
2.14
 10,010 2.20 2.20 2.09 0 0 0
16/10/2012
2.20
 6,250 2.20 2.20 2.09 0 0 0
15/10/2012
2.20
 18,090 2.20 2.20 2.09 0 0 0
12/10/2012
2.20
 19,820 2.14 2.20 2.14 0 0 0
11/10/2012
2.14
 26,140 2.14 2.20 2.14 0 0 0
10/10/2012
2.14
 21,540 2.14 2.14 2.09 0 0 0
09/10/2012
2.14
 11,550 2.20 2.25 2.14 0 0 0
08/10/2012
2.20
 13,050 2.25 2.25 2.14 0 0 0
05/10/2012
2.25
 1,100 2.20 2.25 2.25 0 0 0
04/10/2012
2.20
 3,710 2.14 2.20 2.14 0 0 0
03/10/2012
2.14
 1,170 2.09 2.14 2.14 0 0 0
02/10/2012
2.09
 14,400 2.09 2.09 2.03 0 0 0
01/10/2012
2.09
 5,260 2.20 2.31 2.09 0 0 0
28/09/2012
2.20
 8,390 2.20 2.20 2.14 0 0 0
27/09/2012
2.20
 5,000 2.20 2.20 2.20 0 0 0
26/09/2012
2.20
 11,340 2.14 2.20 2.09 0 0 0
25/09/2012
2.14
 11,940 2.20 2.20 2.14 0 0 0
24/09/2012
2.20
 17,990 2.31 2.31 2.20 0 0 0
21/09/2012
2.31
 8,220 2.20 2.31 2.14 0 0 0
20/09/2012
2.20
 34,650 2.31 2.31 2.20 0 0 0
19/09/2012
2.31
 32,540 2.36 2.36 2.25 0 0 0
18/09/2012
2.36
 17,120 2.42 2.42 2.31 0 0 0
17/09/2012
2.42
 2,320 2.47 2.47 2.36 0 0 0
14/09/2012
2.47
 35,390 2.36 2.47 2.31 0 0 0
13/09/2012
2.36
 21,580 2.31 2.36 2.25 0 0 0
12/09/2012
2.31
 10,660 2.25 2.36 2.14 0 0 0
11/09/2012
2.25
 54,820 2.25 2.25 2.14 0 0 0
10/09/2012
2.25
 12,020 2.36 2.36 2.25 0 0 0
07/09/2012
2.36
 11,480 2.31 2.36 2.31 0 0 0
06/09/2012
2.31
 9,710 2.42 2.47 2.31 0 0 0
05/09/2012
2.42
 14,120 2.42 2.47 2.36 0 0 0
04/09/2012
2.42
 44,970 2.31 2.42 2.42 0 0 0
31/08/2012
2.31
 15,830 2.31 2.36 2.31 0 0 0
30/08/2012
2.31
 15,510 2.31 2.42 2.31 0 0 0
29/08/2012
2.31
 13,910 2.31 2.42 2.31 0 0 0
28/08/2012
2.31
 62,960 2.42 2.47 2.31 0 0 0
27/08/2012
2.42
 43,310 2.53 2.53 2.42 0 0 0
24/08/2012
2.53
 106,940 2.64 2.64 2.53 0 0 0
23/08/2012
2.64
 74,230 2.75 2.75 2.64 0 0 0
22/08/2012
2.75
 80,330 2.86 2.86 2.75 0 0 0
21/08/2012
2.86
 124,380 2.97 2.97 2.86 0 0 0
20/08/2012
2.97
 13,300 3.02 3.08 2.97 0 0 0
17/08/2012
3.02
 18,400 2.97 3.02 2.91 0 0 0
16/08/2012
2.97
 24,820 3.08 3.08 2.97 0 0 0
15/08/2012
3.08
 9,660 3.02 3.08 2.97 0 0 0
14/08/2012
3.02
 21,850 2.97 3.08 2.97 0 0 0
13/08/2012
2.97
 51,230 3.08 3.08 2.97 0 0 0
10/08/2012
3.08
 26,170 3.02 3.13 3.02 0 0 0
09/08/2012
3.02
 20,870 3.08 3.13 3.02 0 0 0
08/08/2012
3.08
 650 3.08 3.13 3.08 0 0 0
07/08/2012
3.08
 20,430 3.19 3.24 3.08 0 0 0
06/08/2012
3.19
 9,330 3.08 3.19 3.13 0 0 0
03/08/2012
3.08
 5,830 3.08 3.13 3.02 0 0 0
02/08/2012
3.08
 7,550 3.02 3.13 3.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |