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)
28/07/2023
6.99
 897,700 6.94 7.07 6.94 0 15,400 -0.1
27/07/2023
6.94
 1,091,900 6.75 7.01 6.61 0 0 0
26/07/2023
6.75
 305,600 6.78 6.83 6.69 0 1,000 -0.0
25/07/2023
6.78
 309,700 6.85 6.90 6.77 0 5,000 -0.0
24/07/2023
6.85
 398,300 6.79 6.96 6.79 0 0 0
21/07/2023
6.79
 454,800 6.79 6.87 6.74 7,000 0 0.1
20/07/2023
6.79
 160,200 6.79 6.89 6.70 0 0 0
19/07/2023
6.79
 268,400 6.75 6.79 6.68 0 0 0
18/07/2023
6.75
 320,400 6.83 6.94 6.63 0 0 0
17/07/2023
6.83
 578,400 6.88 7.04 6.63 0 0 0
14/07/2023
6.88
 372,700 7 7.06 6.82 0 0 0
13/07/2023
7
 916,900 7.10 7.25 6.82 0 0 0
12/07/2023
7.10
 486,300 7.06 7.29 6.96 5,000 0 0.0
11/07/2023
7.06
 1,443,600 6.61 7.06 6.86 5,000 0 0.0
10/07/2023
6.61
 417,800 6.43 6.65 6.38 0 0 0
07/07/2023
6.43
 124,300 6.43 6.43 6.29 0 0 0
06/07/2023
6.43
 171,500 6.44 6.46 6.34 0 0 0
05/07/2023
6.44
 214,700 6.43 6.49 6.42 0 0 0
04/07/2023
6.43
 153,100 6.36 6.43 6.36 0 0 0
03/07/2023
6.36
 82,200 6.36 6.47 6.34 0 0 0
30/06/2023
6.36
 107,700 6.40 6.42 6.36 0 0 0
29/06/2023
6.40
 112,600 6.46 6.46 6.39 0 0 0
28/06/2023
6.46
 151,200 6.43 6.50 6.43 0 0 0
27/06/2023
6.43
 95,000 6.48 6.51 6.40 0 0 0
26/06/2023
6.48
 139,200 6.48 6.51 6.38 0 300 -0.0
23/06/2023
6.48
 214,400 6.57 6.68 6.47 0 0 0
22/06/2023
6.57
 264,100 6.50 6.61 6.51 0 200 -0.0
21/06/2023
6.50
 173,000 6.45 6.57 6.43 0 0 0
20/06/2023
6.45
 133,500 6.35 6.51 6.38 300 9,600 -0.1
19/06/2023
6.35
 299,700 6.49 6.53 6.35 2,000 27,400 -0.2
16/06/2023
6.49
 324,900 6.57 6.70 6.49 0 0 0
15/06/2023
6.57
 192,700 6.59 6.83 6.47 0 0 0
14/06/2023
6.59
 273,200 6.79 6.85 6.59 300 0 0.0
13/06/2023
6.79
 521,200 6.50 6.79 6.56 0 0 0
12/06/2023
6.50
 244,600 6.46 6.55 6.42 0 0 0
09/06/2023
6.46
 212,800 6.44 6.50 6.34 0 0 0
08/06/2023
6.44
 203,200 6.59 6.61 6.43 0 0 0
07/06/2023
6.59
 369,300 6.43 6.61 6.43 0 0 0
06/06/2023
6.43
 156,200 6.40 6.43 6.39 0 0 0
05/06/2023
6.40
 235,700 6.45 6.49 6.39 0 0 0
02/06/2023
6.45
 489,900 6.60 6.66 6.40 0 0 0
01/06/2023
6.60
 351,600 6.60 6.69 6.47 0 0 0
31/05/2023
6.60
 382,300 6.47 6.88 6.47 0 1,000 -0.0
30/05/2023
6.47
 327,400 6.37 6.47 6.29 0 0 0
29/05/2023
6.37
 474,600 6.43 6.65 6.37 1,000 0 0.0
26/05/2023
6.43
 211,800 6.30 6.50 6.30 0 0 0
25/05/2023
6.30
 248,500 6.29 6.38 6.12 0 0 0
24/05/2023
6.29
 492,100 6.14 6.46 6.21 700 0 0.0
23/05/2023
6.14
 521,300 5.79 6.20 5.79 1,000 0 0.0
22/05/2023
5.79
 303,000 5.72 5.86 5.72 0 0 0
19/05/2023
5.72
 201,400 5.82 5.91 5.69 0 4,000 -0.0
18/05/2023
5.82
 133,200 5.86 5.86 5.79 0 0 0
17/05/2023
5.86
 279,800 5.87 5.93 5.71 0 1,900 -0.0
16/05/2023
5.87
 222,100 5.96 5.96 5.83 0 0 0
15/05/2023
5.96
 341,600 5.85 6.07 5.85 1,700 0 0.0
12/05/2023
5.85
 211,100 5.89 5.91 5.83 0 100 -0.0
11/05/2023
5.89
 399,600 5.84 5.94 5.84 0 0 0
10/05/2023
5.84
 279,500 5.74 5.97 5.71 0 0 0
09/05/2023
5.74
 278,900 5.88 5.98 5.71 0 0 0
08/05/2023
5.88
 462,900 5.59 5.97 5.64 5,000 0 0.0
05/05/2023
5.59
 433,100 5.57 5.80 5.57 0 0 0
04/05/2023
5.57
 361,800 5.46 5.63 5.46 0 0 0
28/04/2023
5.46
 169,700 5.44 5.58 5.38 16,000 0 0.1
27/04/2023
5.44
 204,500 5.46 5.48 5.32 13,000 0 0.1
26/04/2023
5.46
 412,300 5.45 5.49 5.19 13,500 0 0.1
25/04/2023
5.45
 648,100 5.15 5.51 5.22 16,500 0 0.1
24/04/2023
5.15
 594,700 4.82 5.15 4.82 0 2,600 -0.0
21/04/2023
4.82
 233,500 4.72 4.91 4.76 100 0 0.0
20/04/2023
4.72
 45,400 4.68 4.74 4.68 0 0 0
19/04/2023
4.68
 154,500 4.73 4.75 4.67 0 0 0.0
18/04/2023
4.73
 82,600 4.71 4.79 4.69 0 0 0.0
17/04/2023
4.71
 106,400 4.83 4.83 4.70 1,100 0 0.0
14/04/2023
4.83
 131,300 4.92 4.99 4.82 0 0 0.0
13/04/2023
4.92
 279,900 4.84 5.09 4.86 400 0 0.0
12/04/2023
4.84
 152,800 4.80 4.89 4.80 0 0 0.0
11/04/2023
4.80
 82,400 4.83 4.83 4.74 0 0 0.0
10/04/2023
4.83
 218,200 4.81 5 4.70 100 0 0.0
07/04/2023
4.81
 207,500 4.92 4.92 4.80 0 0 0.0
06/04/2023
4.92
 387,000 4.92 5.11 4.92 0 0 0.0
05/04/2023
4.92
 215,300 4.82 4.95 4.75 0 0 0.0
04/04/2023
4.82
 95,500 4.74 4.82 4.74 1,000 0 0.0
03/04/2023
4.74
 97,500 4.62 4.74 4.63 0 0 0
31/03/2023
4.62
 59,000 4.63 4.64 4.61 0 0 0
30/03/2023
4.63
 81,200 4.63 4.68 4.63 0 0 0
29/03/2023
4.63
 21,800 4.64 4.64 4.62 0 0 0
28/03/2023
4.64
 133,900 4.63 4.68 4.63 0 0 0
27/03/2023
4.63
 57,200 4.64 4.66 4.61 0 0 0
24/03/2023
4.64
 43,700 4.62 4.68 4.60 0 0 0
23/03/2023
4.62
 66,400 4.63 4.63 4.46 0 0 0
22/03/2023
4.63
 29,300 4.64 4.68 4.61 0 0 0
21/03/2023
4.64
 34,700 4.64 4.64 4.58 0 0 -0.0
20/03/2023
4.64
 87,400 4.65 4.68 4.62 0 0 0.0
17/03/2023
4.65
 45,800 4.67 4.70 4.62 0 0 0.0
16/03/2023
4.67
 7,600 4.73 4.73 4.64 0 0 0.0
15/03/2023
4.73
 105,300 4.61 4.73 4.62 0 0 0.0
14/03/2023
4.61
 72,900 4.68 4.68 4.54 0 0 0.0
13/03/2023
4.68
 71,300 4.67 4.69 4.63 0 0 0.0
10/03/2023
4.67
 33,800 4.71 4.71 4.64 100 0 0.0
09/03/2023
4.71
 56,000 4.63 4.71 4.62 0 0 -0.0
08/03/2023
4.63
 26,000 4.64 4.64 4.60 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |