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)
10/10/2022
6.13
 229,200 5.94 6.21 5.53 0 0 0.0
07/10/2022
5.94
 92,400 6.34 6.34 5.91 1,000 0 0.0
06/10/2022
6.34
 72,300 6.46 6.50 6.16 0 0 -0.0
05/10/2022
6.46
 119,200 6.29 6.48 6.29 0 0 -0.0
04/10/2022
6.29
 176,700 6.51 6.70 6.07 0 100 -0.0
03/10/2022
6.51
 102,100 6.99 6.99 6.51 0 100 -0.0
30/09/2022
6.99
 133,300 7.29 7.29 6.78 0 0 -0.0
29/09/2022
7.29
 83,500 7.29 7.40 6.79 0 0 -0.0
28/09/2022
7.29
 57,400 7.32 7.42 7.14 0 0 -0.0
27/09/2022
7.32
 53,400 7.29 7.56 7.28 0 0 -0.0
26/09/2022
7.29
 111,800 7.58 7.63 7.21 0 0 -0.0
23/09/2022
7.58
 44,400 7.57 7.68 7.56 0 40 -0.0
22/09/2022
7.57
 20,300 7.56 7.68 7.46 0 0 -0.0
21/09/2022
7.56
 21,900 7.59 7.59 7.50 0 0 -0.0
20/09/2022
7.59
 32,400 7.59 7.72 7.50 0 0 -0.0
19/09/2022
7.59
 110,000 7.95 8.04 7.41 0 0 -0.0
16/09/2022
7.95
 34,700 8.13 8.13 7.95 0 300 -0.0
15/09/2022
8.13
 61,100 7.90 8.43 7.90 300 0 -0.0
14/09/2022
7.90
 80,100 8.04 8.04 7.88 0 0 -0.0
13/09/2022
8.04
 47,400 8.10 8.13 8.04 0 0 -0.0
12/09/2022
8.10
 70,200 8.08 8.21 8.08 0 0 -0.0
09/09/2022
8.08
 79,100 8.21 8.22 7.98 0 0 -0.0
08/09/2022
8.21
 62,300 8.21 8.30 8.09 0 1,600 -0.0
07/09/2022
8.21
 63,500 8.38 8.42 8.21 0 0 -0.0
06/09/2022
8.38
 163,200 8.39 8.55 8.30 0 0 -0.0
05/09/2022
8.39
 61,900 8.52 8.53 8.39 0 0 -0.0
31/08/2022
8.52
 81,400 8.46 8.57 8.35 0 0 -0.0
30/08/2022
8.46
 87,500 8.48 8.65 8.46 0 0 -0.0
29/08/2022
8.48
 127,700 8.66 8.66 8.30 0 600 -0.0
26/08/2022
8.66
 140,600 8.93 8.97 8.66 100 0 0.0
25/08/2022
8.93
 126,100 8.97 8.97 8.84 0 500 -0.0
24/08/2022
8.97
 157,800 8.84 8.97 8.79 0 0 0
23/08/2022
8.84
 115,600 8.49 8.91 8.30 0 0 0
22/08/2022
8.49
 194,400 8.76 8.76 8.49 0 0 0
19/08/2022
8.76
 81,000 8.85 8.92 8.76 0 0 0
18/08/2022
8.85
 120,000 8.97 9.02 8.85 0 0 0
17/08/2022
8.97
 290,300 8.89 9.33 8.88 0 0 0
16/08/2022
8.89
 116,600 9.02 9.02 8.89 3,200 3,200 0
15/08/2022
9.02
 186,900 8.93 9.02 8.80 0 3,000 -0.0
12/08/2022
8.93
 113,800 8.93 8.93 8.75 0 3,100 -0.0
11/08/2022
8.93
 331,900 8.97 9.11 8.75 0 3,000 -0.0
10/08/2022
8.97
 175,000 9.06 9.06 8.91 0 2,600 -0.0
09/08/2022
9.06
 160,600 8.97 9.11 8.93 0 2,200 -0.0
08/08/2022
8.97
 642,500 8.59 8.97 8.59 0 2,200 -0.0
05/08/2022
8.59
 124,600 8.57 8.62 8.48 0 2,400 -0.0
04/08/2022
8.57
 78,900 8.66 8.71 8.54 0 1,500 -0.0
03/08/2022
8.66
 125,100 8.67 8.74 8.57 0 2,200 -0.0
02/08/2022
8.67
 232,300 8.38 8.75 8.39 0 2,700 -0.0
01/08/2022
8.38
 94,700 8.29 8.40 8.29 0 400 -0.0
29/07/2022
8.29
 63,800 8.32 8.44 8.29 4,200 0 0.0
28/07/2022
8.32
 89,000 8.12 8.39 8.13 2,300 200 0.0
27/07/2022
8.12
 28,200 8.05 8.16 8 1,500 100 0.0
26/07/2022
8.05
 48,900 8.08 8.13 8.05 500 0 0.0
25/07/2022
8.08
 82,000 8.31 8.38 8.05 2,000 2,200 -0.0
22/07/2022
8.31
 65,500 8.40 8.40 8.31 0 17,100 0.0
21/07/2022
8.40
 45,800 8.45 8.48 8.38 1,600 100 0.0
20/07/2022
8.45
 133,600 8.39 8.49 8.39 2,200 0 0.0
19/07/2022
8.39
 56,500 8.42 8.45 8.32 200 2,100 -0.0
18/07/2022
8.42
 85,400 8.38 8.46 8.33 900 1,900 -0.0
15/07/2022
8.38
 102,800 8.29 8.74 8.29 100 800 -0.0
14/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
14/07/2022
8.29
 59,300 8.13 8.34 8.27 2,000 300 0.0
13/07/2022
8.13
 171,200 8.13 8.29 8.05 1,600 200 0.0
12/07/2022
8.13
 122,400 7.84 8.17 7.85 3,000 0 0.0
11/07/2022
7.84
 79,600 7.85 7.97 7.84 900 800 0.0
08/07/2022
7.85
 84,400 7.56 7.97 7.73 6,900 200 0.0
07/07/2022
7.56
 40,000 7.50 7.80 7.45 2,300 1,100 0.0
06/07/2022
7.50
 57,000 7.61 7.65 7.50 1,700 0 0.0
05/07/2022
7.61
 112,100 7.83 7.83 7.61 1,800 0 0.0
04/07/2022
7.83
 129,900 7.86 7.96 7.69 2,100 0 0.0
01/07/2022
7.86
 68,300 8.01 8.01 7.65 0 4,900 -0.0
30/06/2022
8.01
 240,500 8.37 8.45 7.79 0 8,000 -0.1
29/06/2022
8.37
 95,400 8.37 8.37 8.09 0 2,800 -0.0
28/06/2022
8.37
 127,900 8.21 8.37 8.05 1,100 6,400 -0.1
27/06/2022
8.21
 394,200 7.74 8.25 7.53 5,200 800 0.0
24/06/2022
7.74
 199,400 7.85 7.88 7.65 700 7,400 -0.1
23/06/2022
7.85
 275,900 7.34 7.85 7.29 0 17,100 -0.2
22/06/2022
7.34
 915,600 6.86 7.34 6.90 100 21,000 -0.2
21/06/2022
6.86
 676,000 6.42 6.86 5.98 8,000 1,700 0.1
20/06/2022
6.42
 204,500 6.90 6.90 6.42 200 3,500 -0.0
17/06/2022
6.90
 218,100 7.12 7.12 6.69 400 7,700 -0.1
16/06/2022
7.12
 225,500 7.11 7.41 6.98 1,700 2,300 -0.0
15/06/2022
7.11
 207,700 7.54 7.73 7.02 1,000 15,800 -0.1
14/06/2022
7.54
 156,000 7.64 7.64 7.25 1,800 9,100 -0.1
13/06/2022
7.64
 254,400 8.21 8.21 7.64 100 17,000 -0.2
10/06/2022
8.21
 91,000 8.21 8.21 8.09 3,800 0 0.0
09/06/2022
8.21
 123,300 8.17 8.29 8.13 7,700 0 0.1
08/06/2022
8.17
 271,800 7.97 8.17 7.92 12,100 0 0.1
07/06/2022
7.97
 128,800 8.05 8.09 7.88 1,200 6,500 -0.1
06/06/2022
8.05
 99,500 8.09 8.25 8.01 2,300 1,800 0.0
03/06/2022
8.09
 117,800 8.25 8.37 7.97 0 3,500 -0.0
02/06/2022
8.25
 104,900 8.53 8.61 8.25 0 12,600 -0.1
01/06/2022
8.53
 174,700 8.69 8.73 8.33 0 10,400 -0.1
31/05/2022
8.69
 153,100 8.73 8.81 8.57 3,000 1,900 0.0
30/05/2022
8.73
 181,600 8.57 8.73 8.37 7,100 0 0.1
27/05/2022
8.57
 272,700 8.37 8.65 8.37 11,200 0 0.1
26/05/2022
8.37
 206,000 8.33 8.45 8.29 19,600 0 0.2
25/05/2022
8.33
 270,700 7.96 8.37 7.97 11,400 0 0.1
24/05/2022
7.96
 105,700 7.96 8.09 7.89 0 4,600 -0.0
23/05/2022
7.96
 178,200 8.17 8.25 7.89 1,800 8,200 -0.1
20/05/2022
8.17
 231,700 8.09 8.29 7.97 1,200 6,600 -0.1

Chính sách bảo mật | Điều khoản sử dụng |