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)
07/03/2023
4.64
 50,500 4.70 4.70 4.55 0 0 -0.0
06/03/2023
4.70
 58,600 4.64 4.79 4.66 0 0 -0.0
03/03/2023
4.64
 47,300 4.63 4.65 4.59 0 0 -0.0
02/03/2023
4.63
 24,300 4.58 4.73 4.59 0 0 -0.0
01/03/2023
4.58
 52,600 4.61 4.68 4.58 0 0 -0.0
28/02/2023
4.61
 31,100 4.67 4.73 4.49 0 0 -0.0
27/02/2023
4.67
 25,700 4.79 4.86 4.67 0 0 -0.0
24/02/2023
4.79
 28,300 4.79 4.84 4.72 0 0 -0.0
23/02/2023
4.79
 104,600 4.89 4.89 4.64 0 0 -0.0
22/02/2023
4.89
 182,800 5.01 5.07 4.87 0 0 -0.0
21/02/2023
5.01
 145,600 5.07 5.13 4.98 0 0 -0.0
20/02/2023
5.07
 215,800 4.80 5.09 4.86 0 0 -0.0
17/02/2023
4.80
 65,800 4.78 4.84 4.73 0 0 -0.0
16/02/2023
4.78
 24,800 4.73 4.80 4.67 0 5,000 -0.0
15/02/2023
4.73
 37,400 4.67 4.81 4.57 0 0 0.0
14/02/2023
4.67
 28,700 4.65 4.86 4.58 0 0 0.0
13/02/2023
4.65
 35,900 4.82 4.82 4.56 0 0 0.0
10/02/2023
4.82
 38,500 4.87 4.87 4.78 0 0 0.0
09/02/2023
4.87
 55,800 4.88 4.90 4.82 0 0 0.0
08/02/2023
4.88
 45,100 4.88 4.95 4.82 0 0 0.0
07/02/2023
4.88
 50,800 4.99 5.03 4.87 0 0 0.0
06/02/2023
4.99
 98,000 4.91 5.02 4.83 0 0 0.0
03/02/2023
4.91
 39,000 4.89 4.97 4.88 0 0 0.0
02/02/2023
4.89
 54,400 4.92 4.95 4.87 6,500 0 0.0
01/02/2023
4.92
 155,200 5.05 5.13 4.92 5,000 0 0.0
31/01/2023
5.05
 109,700 5.09 5.09 4.97 0 0 0.0
30/01/2023
5.09
 150,200 4.88 5.13 4.87 5,000 0 0.0
27/01/2023
4.88
 110,100 4.74 5 4.78 0 0 -0.0
19/01/2023
4.74
 82,400 4.64 4.77 4.66 0 600 -0.0
18/01/2023
4.64
 102,500 4.55 4.69 4.56 0 0 -0.0
17/01/2023
4.55
 82,000 4.51 4.63 4.41 0 0 -0.0
16/01/2023
4.51
 43,900 4.57 4.61 4.49 0 0 -0.0
13/01/2023
4.57
 41,000 4.57 4.63 4.51 0 0 -0.0
12/01/2023
4.57
 49,900 4.58 4.64 4.47 0 0 -0.0
11/01/2023
4.58
 58,200 4.60 4.64 4.58 0 0 -0.0
10/01/2023
4.60
 20,700 4.64 4.69 4.59 0 0 -0.0
09/01/2023
4.64
 52,100 4.64 4.69 4.60 0 0 -0.0
06/01/2023
4.64
 54,800 4.66 4.72 4.64 0 0 -0.0
05/01/2023
4.66
 82,700 4.73 4.89 4.66 0 0 -0.0
04/01/2023
4.73
 65,700 4.75 4.80 4.72 0 0 -0.0
03/01/2023
4.75
 139,200 4.64 4.80 4.64 0 0 -0.0
30/12/2022
4.64
 44,000 4.62 4.64 4.60 0 0 -0.0
29/12/2022
4.62
 24,800 4.67 4.73 4.62 0 0 -0.0
28/12/2022
4.67
 60,900 4.66 4.75 4.65 0 0 -0.0
27/12/2022
4.66
 28,500 4.57 4.79 4.57 0 0 -0.0
26/12/2022
4.57
 49,500 4.91 4.97 4.57 0 0 -0.0
23/12/2022
4.91
 35,200 4.98 5 4.82 0 800 -0.0
22/12/2022
4.98
 46,200 4.92 5.13 4.91 0 0 0.0
21/12/2022
4.92
 82,900 5.16 5.16 4.80 0 0 0.0
20/12/2022
5.16
 113,800 5.31 5.31 5.02 0 0 0.0
19/12/2022
5.31
 270,600 5.15 5.39 5.15 0 0 0.0
16/12/2022
5.15
 107,500 5.15 5.19 5.03 900 20 0.0
15/12/2022
5.15
 82,900 5.21 5.22 5.08 0 0 -0.0
14/12/2022
5.21
 44,900 5.22 5.31 5.15 0 0 -0.0
13/12/2022
5.22
 82,600 5.17 5.22 5.01 0 0 -0.0
12/12/2022
5.17
 101,700 5.05 5.22 5.05 0 0 -0.0
09/12/2022
5.05
 64,000 5.04 5.19 4.84 0 0 -0.0
08/12/2022
5.04
 93,700 5.01 5.27 5.02 0 0 -0.0
07/12/2022
5.01
 188,300 5.38 5.38 5.01 0 0 -0.0
06/12/2022
5.38
 128,600 5.62 5.63 5.38 0 0 -0.0
05/12/2022
5.62
 404,700 5.53 5.71 5.37 0 5 -0.0
02/12/2022
5.53
 133,200 5.34 5.53 5.23 500 0 0.0
01/12/2022
5.34
 286,800 5.22 5.54 5.23 0 500 -0.0
30/11/2022
5.22
 144,700 5.23 5.24 5.04 0 1,000 -0.0
29/11/2022
5.23
 90,500 5.13 5.36 5.13 0 0 0.0
28/11/2022
5.13
 113,700 4.88 5.13 4.96 0 0 0.0
25/11/2022
4.88
 31,000 4.72 4.88 4.73 0 0 0.0
24/11/2022
4.72
 41,900 4.75 4.75 4.63 0 0 0.0
23/11/2022
4.75
 68,100 4.91 4.91 4.69 0 0 0.0
22/11/2022
4.91
 127,900 4.82 5.09 4.87 0 0 0.0
21/11/2022
4.82
 93,300 4.55 4.87 4.46 0 0 0.0
18/11/2022
4.55
 146,600 4.30 4.55 4.12 2,800 0 0.0
17/11/2022
4.30
 103,500 4.03 4.30 4.06 0 0 0.0
16/11/2022
4.03
 182,700 3.77 4.03 3.51 0 0 0.0
15/11/2022
3.77
 85,200 4.04 4.20 3.77 0 0 0.0
14/11/2022
4.04
 77,100 4.33 4.33 4.04 0 0 0.0
11/11/2022
4.33
 39,100 4.38 4.46 4.29 0 0 0.0
10/11/2022
4.38
 163,800 4.55 4.87 4.38 0 0 0.0
09/11/2022
4.55
 177,200 4.27 4.56 4.17 1,100 0 0.0
08/11/2022
4.27
 186,400 4.41 4.42 4.11 0 0 0.0
07/11/2022
4.41
 107,000 4.74 4.78 4.41 1,000 78 0.0
04/11/2022
4.74
 85,100 4.88 4.96 4.69 0 0 0.0
03/11/2022
4.88
 86,100 5.04 5.23 4.82 0 0 0.0
02/11/2022
5.04
 42,700 5.11 5.27 5.04 0 0 0.0
01/11/2022
5.11
 49,900 5.21 5.36 5.11 0 0 0.0
31/10/2022
5.21
 39,500 5.26 5.40 5.14 0 0 0.0
28/10/2022
5.26
 60,400 5.07 5.40 5.18 2,500 0 0.0
27/10/2022
5.07
 48,900 4.87 5.18 4.87 0 0 0
26/10/2022
4.87
 47,100 4.87 5.20 4.84 0 0 0
25/10/2022
4.87
 155,500 5.17 5.36 4.81 0 0 0
24/10/2022
5.17
 189,700 5.55 5.67 5.17 0 0 0
21/10/2022
5.55
 54,900 5.89 5.99 5.55 0 0 0
20/10/2022
5.89
 29,600 6.10 6.10 5.89 0 0 0
19/10/2022
6.10
 48,500 6.09 6.15 5.97 0 0 0
18/10/2022
6.09
 103,000 5.70 6.09 5.71 0 0 -0.0
17/10/2022
5.70
 44,000 5.67 5.79 5.67 0 0 -0.0
14/10/2022
5.67
 226,000 5.62 5.98 5.62 0 0 -0.0
13/10/2022
5.62
 54,600 5.54 5.67 5.48 0 100 -0.0
12/10/2022
5.54
 123,200 5.71 5.79 5.38 0 100 -0.0
11/10/2022
5.71
 34,400 6.13 6.14 5.71 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |