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)
19/05/2022
8.09
 195,300 8.17 8.17 7.81 7,500 1,600 0.1
18/05/2022
8.17
 165,000 8.17 8.37 8.09 4,700 1,600 0.0
17/05/2022
8.17
 179,500 7.65 8.17 7.65 5,000 0 0.1
16/05/2022
7.65
 158,800 7.49 8.01 7.49 7,400 3,700 0.0
13/05/2022
7.49
 298,300 8.05 8.29 7.49 3,900 3,900 -0.0
12/05/2022
8.05
 214,300 8.41 8.53 7.97 0 9,000 -0.1
11/05/2022
8.41
 347,900 7.89 8.41 7.97 6,900 200 0.1
10/05/2022
7.89
 214,500 8.41 8.41 7.83 6,500 1,200 0.1
09/05/2022
8.41
 206,900 9.01 9.01 8.41 800 5,000 -0.0
06/05/2022
9.01
 178,800 9.37 9.37 8.85 1,700 4,100 -0.0
05/05/2022
9.37
 88,400 9.49 9.57 9.25 0 10,500 -0.1
04/05/2022
9.49
 165,000 9.65 9.65 9.33 0 5,700 -0.1
29/04/2022
9.65
 220,700 9.61 9.73 9.41 10,200 200 0.1
28/04/2022
9.61
 172,800 9.61 9.81 9.49 0 7,600 -0.1
27/04/2022
9.61
 191,500 9.41 9.65 9.21 500 19,100 -0.2
26/04/2022
9.41
 318,000 8.85 9.41 8.45 30,000 0 0.3
25/04/2022
8.85
 274,800 9.25 9.61 8.77 4,400 4,100 0.0
22/04/2022
9.25
 429,900 9.13 9.69 9.13 9,000 300 0.1
21/04/2022
9.13
 564,400 9.73 9.73 9.05 39,100 0 0.5
20/04/2022
9.73
 374,900 10.44 10.52 9.73 20,800 0 0.3
19/04/2022
10.44
 329,200 10.76 11.04 10.44 300 100 0.0
18/04/2022
10.76
 647,500 11.52 11.52 10.72 500 2,600 -0.0
15/04/2022
11.52
 193,500 11.84 11.88 11.32 2,200 0 0.0
14/04/2022
11.84
 174,900 12.00 12.20 11.16 0 6,000 -0.1
13/04/2022
12.00
 357,000 11.64 12.08 11.28 400 12,800 -0.2
12/04/2022
11.64
 414,700 12.24 12.24 11.60 600 40,100 -0.6
08/04/2022
12.24
 539,400 12.52 12.52 12.04 100 32,900 -0.5
07/04/2022
12.52
 310,000 12.72 12.76 12.44 0 28,800 -0.5
06/04/2022
12.72
 543,800 12.76 12.76 12.36 5,100 13,700 -0.1
05/04/2022
12.76
 434,700 12.64 12.91 12.52 10,500 0 0.2
04/04/2022
12.64
 325,500 12.68 12.83 12.56 2,500 100 0.0
01/04/2022
12.68
 331,700 12.56 12.76 12.36 3,800 3,400 0.0
31/03/2022
12.56
 564,300 12.79 12.95 12.48 0 49,000 -0.8
30/03/2022
12.79
 519,300 13.31 13.31 12.76 8,800 24,700 -0.3
29/03/2022
13.31
 568,600 12.95 13.31 12.95 19,100 0 0.3
28/03/2022
12.95
 520,000 13.35 13.35 12.79 7,700 17,600 -0.2
25/03/2022
13.35
 760,000 13.07 13.39 13.07 41,900 100 0.7
24/03/2022
13.07
 543,900 12.95 13.15 12.76 27,400 0 0.4
23/03/2022
12.95
 688,600 13.23 13.31 12.95 6,500 1,500 0.1
22/03/2022
13.23
 574,600 13.39 13.51 13.19 0 23,200 -0.4
21/03/2022
13.39
 1,197,700 13.11 13.47 13.19 11,400 1,300 0.2
18/03/2022
13.11
 569,200 12.76 13.11 12.76 30,100 0 0.5
17/03/2022
12.76
 439,100 12.76 12.95 12.72 0 4,700 -0.1
16/03/2022
12.76
 290,900 12.79 12.99 12.72 0 12,900 -0.2
15/03/2022
12.79
 367,000 12.44 12.79 12.24 21,300 1,700 0.3
14/03/2022
12.44
 701,900 12.68 12.68 12.08 3,400 12,400 -0.1
11/03/2022
12.68
 595,200 13.07 13.07 12.64 100 400 -0.0
10/03/2022
13.07
 537,900 12.95 13.31 12.99 12,400 100 0.2
09/03/2022
12.95
 1,006,600 12.91 13.07 12.28 1,400 3,800 -0.0
08/03/2022
12.91
 743,900 13.07 13.19 12.87 15,600 2,600 0.2
07/03/2022
13.07
 845,500 13.55 13.55 12.83 13,600 1,600 0.2
04/03/2022
13.55
 753,000 13.63 13.71 13.19 0 11,100 -0.2
03/03/2022
13.63
 1,246,500 13.23 13.79 13.47 0 34,700 -0.6
02/03/2022
13.23
 1,940,500 12.40 13.23 12.44 9,500 600 0.1
01/03/2022
12.40
 493,800 12.08 12.48 12.08 18,500 0 0.3
28/02/2022
12.08
 421,900 12.20 12.28 12.04 600 2,000 -0.0
25/02/2022
12.20
 359,800 12.04 12.32 12.08 16,900 1,400 0.2
24/02/2022
12.04
 1,041,400 12.48 12.56 11.64 5,700 11,400 -0.1
23/02/2022
12.48
 454,400 12.40 12.60 12.28 18,200 0 0.3
22/02/2022
12.40
 409,000 12.76 12.76 12.20 2,000 10,600 -0.1
21/02/2022
12.76
 513,000 12.68 12.91 12.68 900 3,600 -0.0
18/02/2022
12.68
 453,900 12.36 12.72 12.20 14,200 0 0.2
17/02/2022
12.36
 354,200 12.36 12.52 12.24 500 0 0.0
16/02/2022
12.36
 334,100 11.96 12.52 12.00 15,900 400 0.2
15/02/2022
11.96
 262,600 11.96 11.96 11.80 2,300 1,000 0.0
14/02/2022
11.96
 255,000 12.08 12.08 11.80 6,200 2,100 0.1
11/02/2022
12.08
 175,800 12.12 12.12 11.96 1,800 500 0.0
10/02/2022
12.12
 275,700 12.12 12.36 12.04 0 15,200 -0.2
09/02/2022
12.12
 305,000 11.92 12.24 11.56 4,700 2,400 0.0
08/02/2022
11.92
 313,200 11.68 12.28 11.72 10,000 6,300 0.1
07/02/2022
11.68
 197,000 10.92 11.68 11.16 19,500 4,000 0.2
28/01/2022
10.92
 500,400 11.32 11.56 10.56 800 8,200 -0.1
27/01/2022
11.32
 265,400 11.64 11.64 11.16 0 0 0
26/01/2022
11.64
 267,100 11.88 12.28 11.64 0 2,500 0
25/01/2022
11.88
 280,800 11.80 12.04 11.48 31,500 6,900 0.4
24/01/2022
11.80
 554,500 12.68 12.68 11.80 700 24,000 -0.4
21/01/2022
12.68
 391,200 12.95 12.99 12.44 0 34,400 -0.5
20/01/2022
12.95
 479,700 12.28 12.99 12.28 300 51,300 -0.8
19/01/2022
12.28
 550,400 11.48 12.28 11.36 33,100 1,900 0.5
18/01/2022
11.48
 625,400 12.68 12.68 11.40 32,600 800 0.5
17/01/2022
12.68
 208,500 12.95 13.31 12.44 400 2,100 -0.0
14/01/2022
12.95
 800,100 12.52 13.15 11.76 47,900 15,700 0.5
13/01/2022
12.52
 1,583,700 13.43 13.55 12.52 8,000 300 0.1
12/01/2022
13.43
 1,751,000 14.35 14.35 13.35 600 4,500 -0.1
11/01/2022
14.35
 1,192,300 14.59 14.75 14.03 18,800 900 0.3
10/01/2022
14.59
 1,890,200 15.39 15.47 14.59 400 5,400 -0.1
07/01/2022
15.39
 1,682,900 14.91 15.55 14.99 4,600 10,100 -0.1
06/01/2022
14.91
 1,479,500 14.55 14.99 14.31 900 2,600 -0.0
05/01/2022
14.55
 1,391,300 14.23 15.03 13.95 300 9,400 -0.2
04/01/2022
14.23
 776,500 13.87 14.75 13.87 11,600 8,200 0.1
31/12/2021
13.87
 1,595,000 14.39 14.39 13.67 500 16,000 -0.3
30/12/2021
14.39
 1,026,900 14.63 14.75 14.35 13,300 0 0.2
29/12/2021
14.63
 1,122,300 15.11 15.51 14.51 10,000 6,400 0.1
28/12/2021
15.11
 1,475,900 14.87 15.39 14.91 16,300 8,800 0.1
27/12/2021
14.87
 1,225,000 15.27 15.27 14.35 0 29,500 -0.5
24/12/2021
15.27
 1,215,900 15.90 15.94 15.07 6,000 24,600 -0.4
23/12/2021
15.90
 2,493,400 15.35 16.22 14.59 0 0 0
22/12/2021
15.35
 2,721,900 14.35 15.35 14.39 38,300 500 0.7
21/12/2021
14.35
 1,130,200 14.15 14.67 13.87 32,200 200 0.6
20/12/2021
14.15
 1,213,300 14.51 14.83 14.11 0 4,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |