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

2.95
0.02
(0.68%)
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/08/2025
7.03
 1,872,500 6.81 7.25 6.81 116,800 48,700 0.5
18/08/2025
6.80
 365,100 6.82 6.92 6.76 7,000 48,500 -0.3
15/08/2025
6.79
 772,000 7.01 7.07 6.77 0 44,900 -0.3
14/08/2025
7
 784,800 7.01 7.17 6.93 7,400 5,600 0.0
13/08/2025
7.01
 804,100 7.01 7.05 6.87 82,400 10,900 0.5
12/08/2025
6.91
 854,900 7.11 7.12 6.86 2,800 8,200 0.0
11/08/2025
7.07
 913,200 7.26 7.36 7.05 0 85,300 -0.7
08/08/2025
7.11
 1,576,700 6.87 7.23 6.82 11,000 26,500 -0.1
07/08/2025
6.87
 991,800 6.75 6.94 6.73 9,000 0 0.1
06/08/2025
6.70
 742,300 6.66 6.80 6.65 36,300 800 0.3
05/08/2025
6.67
 1,237,500 6.75 6.95 6.63 60,700 6,200 0.4
04/08/2025
6.67
 427,200 6.58 6.71 6.56 61,800 0 0.5
01/08/2025
6.59
 342,200 6.68 6.68 6.57 27,900 0 0.2
31/07/2025
6.68
 534,500 6.63 6.72 6.57 54,300 12,900 0.3
30/07/2025
6.58
 525,100 6.63 6.72 6.50 20,000 18,700 0.0
29/07/2025
6.58
 1,396,500 6.99 7.05 6.58 5,000 49,500 -0.3
28/07/2025
6.91
 1,523,200 6.66 6.97 6.66 62,800 3,300 0.4
25/07/2025
6.64
 818,500 6.59 6.65 6.54 90,300 0 0.7
24/07/2025
6.59
 448,400 6.56 6.62 6.53 29,300 0 0.2
23/07/2025
6.58
 593,400 6.67 6.67 6.55 5,000 11,400 0.0
22/07/2025
6.64
 297,700 6.57 6.65 6.55 39,600 4,700 0.3
21/07/2025
6.59
 621,300 6.63 6.81 6.55 13,800 9,100 0.0
18/07/2025
6.69
 598,100 6.76 6.76 6.61 14,300 100 0.1
17/07/2025
6.63
 838,200 6.72 6.84 6.59 24,600 12,900 0.1
16/07/2025
6.64
 434,700 6.71 6.71 6.60 0 4,800 0.0
15/07/2025
6.71
 1,068,400 6.55 6.86 6.55 700 9,900 -0.1
14/07/2025
6.55
 634,700 6.60 6.62 6.41 12,000 4,100 0.1
11/07/2025
6.60
 343,500 6.68 6.68 6.45 6,200 3,800 0.0
10/07/2025
6.60
 599,600 6.46 6.77 6.46 9,200 22,700 -0.1
09/07/2025
6.46
 319,700 6.45 6.52 6.41 4,400 600 0.0
08/07/2025
6.41
 363,300 6.38 6.45 6.35 0 4,500 0.0
07/07/2025
6.36
 281,400 6.30 6.45 6.29 0 13,500 -0.1
04/07/2025
6.30
 257,100 6.25 6.31 6.25 1,800 0 0.0
03/07/2025
6.25
 320,400 6.23 6.29 6.22 6,500 0 0.0
02/07/2025
6.22
 129,100 6.16 6.27 6.15 6,700 3,200 0.0
01/07/2025
6.15
 298,800 6.24 6.24 6.15 100 2,100 0.0
30/06/2025
6.23
 84,200 6.25 6.30 6.23 2,600 0 0.0
27/06/2025
6.25
 100,800 6.25 6.28 6.23 2,300 200 0.0
26/06/2025
6.24
 47,400 6.24 6.25 6.18 0 200 0.0
25/06/2025
6.24
 139,200 6.22 6.30 6.22 3,700 2,700 0.0
24/06/2025
6.22
 176,000 6.16 6.32 6.16 1,000 300 0.0
23/06/2025
6.15
 128,800 6.06 6.16 6.06 1,500 6,100 0.0
20/06/2025
6.21
 275,400 6.22 6.26 6.18 1,200 0 0.0
19/06/2025
6.22
 128,900 6.25 6.27 6.19 5,500 5,400 0.0
18/06/2025
6.25
 155,400 6.24 6.32 6.18 8,000 2,500 0.0
17/06/2025
6.24
 165,500 6.23 6.30 6.18 2,600 3,500 0.0
16/06/2025
6.21
 279,300 6.11 6.29 6.11 21,200 22,700 0.0
13/06/2025
6.09
 1,253,200 6.52 6.52 6.07 13,200 14,700 0.0
12/06/2025
6.53
 172,700 6.45 6.55 6.45 4,500 0 0.0
11/06/2025
6.45
 464,100 6.59 6.60 6.45 20,800 0 0.1
10/06/2025
6.57
 174,800 6.63 6.65 6.50 8,100 0 0.1
09/06/2025
6.64
 259,300 6.45 6.65 6.45 0 0 -0.1
06/06/2025
6.49
 690,600 6.77 6.77 6.49 11,700 0 0.1
05/06/2025
6.77
 525,200 6.93 6.93 6.72 0 0 -0.2
04/06/2025
6.90
 1,206,000 6.73 7.08 6.71 11,300 0 0.1
03/06/2025
6.71
 676,300 6.66 6.78 6.64 400 0 -0.2
02/06/2025
6.65
 1,242,200 6.24 6.67 6.23 28,800 0 0.2
30/05/2025
6.24
 260,800 6.33 6.33 6.14 1,300 0 -0.2
29/05/2025
6.35
 281,800 6.41 6.41 6.27 6,800 0 0.0
28/05/2025
6.35
 246,800 6.25 6.41 6.25 10,800 0 0.1
27/05/2025
6.34
 335,600 6.35 6.41 6.23 17,500 0 0.1
26/05/2025
6.27
 354,000 6.16 6.34 6 10,400 0 0.0
23/05/2025
6.02
 115,500 5.98 6.08 5.98 3,700 700 0.0
22/05/2025
6.02
 394,200 6.19 6.19 5.98 0 0 -0.2
21/05/2025
6.15
 253,800 6.27 6.36 6.09 1,000 0 -0.1
20/05/2025
6.27
 266,100 6.44 6.44 6.26 5,300 0 0.0
19/05/2025
6.38
 280,200 6.41 6.55 6.35 2,100 0 -0.1
16/05/2025
6.43
 477,800 6.64 6.64 6.39 0 0 -0.6
15/05/2025
6.38
 418,400 5.97 6.38 5.92 900 0 0.0
14/05/2025
5.97
 239,700 5.97 6 5.91 6,600 600 0.0
13/05/2025
5.95
 154,000 5.99 5.99 5.87 700 200 0.0
12/05/2025
5.89
 230,500 5.91 5.91 5.82 0 5,700 0.0
09/05/2025
5.91
 372,200 5.92 6.02 5.90 1,700 0 0.0
08/05/2025
5.90
 298,300 5.75 5.92 5.75 11,300 0 0.1
07/05/2025
5.73
 211,300 5.65 5.76 5.65 4,700 200 0.0
06/05/2025
5.68
 248,300 5.63 5.73 5.63 10,000 0 0.1
05/05/2025
5.63
 185,400 5.66 5.66 5.59 0 0 0
29/04/2025
5.59
 225,100 5.63 5.64 5.58 8,900 0 0.1
28/04/2025
5.64
 139,100 5.69 5.69 5.62 3,600 0 0.0
25/04/2025
5.70
 65,000 5.70 5.76 5.65 1,600 0 0.0
24/04/2025
5.70
 162,400 5.68 5.70 5.59 39,000 0 0.2
23/04/2025
5.59
 201,400 5.53 5.65 5.44 27,300 3,600 0.1
22/04/2025
5.51
 319,000 5.65 5.68 5.33 0 11,000 -0.1
21/04/2025
5.73
 118,500 5.78 5.82 5.71 0 11,300 -0.1
18/04/2025
5.76
 137,600 5.89 5.89 5.73 25,500 600 0.2
17/04/2025
5.68
 109,300 5.71 5.71 5.59 300 6,300 0.0
16/04/2025
5.59
 219,500 5.77 5.77 5.59 5,900 17,400 -0.1
15/04/2025
5.75
 331,200 5.71 5.80 5.67 22,600 31,600 -0.1
14/04/2025
5.74
 196,200 5.82 5.82 5.70 19,100 2,200 0.1
11/04/2025
5.74
 1,108,400 5.73 5.79 5.53 19,000 17,300 0.0
10/04/2025
5.53
 205,100 5.53 5.53 5.53 0 0 0
09/04/2025
5.17
 919,900 5.17 5.55 5.17 53,800 100 0.3
08/04/2025
5.55
 550,000 5.64 5.88 5.55 16,500 18,800 0.0
04/04/2025
5.96
 1,323,700 5.96 6.35 5.96 13,100 9,000 0.0
03/04/2025
6.41
 469,300 6.62 6.82 6.41 0 300 0.0
02/04/2025
6.88
 165,500 6.86 7.01 6.86 11,000 0 0.1
01/04/2025
6.86
 241,300 6.85 6.91 6.83 11,300 700 0.1
31/03/2025
6.83
 353,000 6.96 6.96 6.83 200 25,200 -0.2
28/03/2025
6.95
 277,200 7.03 7.03 6.92 0 10,900 -0.1
27/03/2025
7.03
 257,100 7.14 7.15 7 0 45,800 -0.4

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc