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)
17/12/2021
14.51
 1,271,800 14.95 15.31 14.47 100 33,400 -0.6
16/12/2021
14.95
 1,454,700 14.55 14.99 14.23 100 2,100 -0.0
15/12/2021
14.55
 1,049,700 14.39 15.03 14.39 1,900 3,500 -0.0
14/12/2021
14.39
 1,122,700 14.47 14.87 14.23 400 16,000 -0.3
13/12/2021
14.47
 1,381,200 13.55 14.47 13.71 37,500 400 0.7
10/12/2021
13.55
 560,500 13.79 13.83 13.51 3,500 1,500 0.0
09/12/2021
13.79
 609,600 13.39 13.79 13.23 7,600 400 0.1
08/12/2021
13.39
 477,400 13.47 13.87 13.39 200 400 -0.0
07/12/2021
13.47
 636,900 12.87 13.51 12.83 5,700 4,200 0.0
06/12/2021
12.87
 604,700 13.51 13.51 12.87 5,000 100 0.1
03/12/2021
13.51
 813,500 14.11 14.35 13.39 1,400 4,100 -0.0
02/12/2021
14.11
 917,600 13.67 14.27 13.43 4,200 19,200 -0.3
01/12/2021
13.67
 548,100 14.03 14.03 13.63 300 0 0.0
30/11/2021
14.03
 806,100 13.95 14.51 13.95 4,100 22,900 -0.3
29/11/2021
13.95
 818,800 13.51 14.27 12.76 19,200 25,400 -0.1
26/11/2021
13.51
 1,083,900 13.27 13.67 12.76 0 31,200 -0.5
25/11/2021
13.27
 953,500 12.76 13.51 12.76 15,100 3,500 0.2
24/11/2021
12.76
 1,186,700 13.31 13.67 12.52 0 1,600 -0.0
23/11/2021
13.31
 865,100 13.35 13.35 12.44 45,500 0 0.7
22/11/2021
13.35
 1,559,400 14.35 14.35 13.35 19,000 3,500 0.3
19/11/2021
14.35
 1,759,300 15.43 15.43 14.35 0 25,900 -0.5
18/11/2021
15.43
 1,480,000 14.99 15.51 14.59 2,800 16,600 -0.3
17/11/2021
14.99
 932,400 15.23 15.47 14.91 3,500 7,900 -0.1
16/11/2021
15.23
 1,491,400 15.94 15.94 14.83 15,000 16,600 -0.0
15/11/2021
15.94
 2,181,600 15.74 16.58 15.39 18,800 31,900 -0.3
12/11/2021
15.74
 1,530,900 16.02 16.02 15.31 5,700 25,300 -0.4
11/11/2021
16.02
 1,971,500 15.51 16.50 15.47 1,300 86,000 -1.7
10/11/2021
15.51
 2,407,600 14.51 15.51 14.35 31,000 0 0.6
09/11/2021
14.51
 1,958,600 13.87 14.55 13.71 10,000 6,700 0.1
08/11/2021
13.87
 1,287,600 13.75 14.15 13.55 10,600 15,400 -0.1
05/11/2021
13.75
 1,787,800 14.03 14.19 13.55 0 71,800 -1.2
04/11/2021
14.03
 1,503,200 13.43 14.11 13.03 5,700 7,900 -0.0
03/11/2021
13.43
 2,491,800 14.43 15.23 13.43 26,000 79,200 -1.0
02/11/2021
14.43
 2,496,300 13.51 14.43 13.51 13,800 19,700 -0.1
01/11/2021
13.51
 1,381,300 13.55 14.19 13.31 21,000 18,200 0.1
29/10/2021
13.55
 1,797,900 13.63 13.87 13.35 15,000 33,300 -0.3
28/10/2021
13.63
 1,546,300 13.71 14.27 13.27 3,900 35,800 -0.6
27/10/2021
13.71
 2,049,800 13.79 14.35 13.59 8,700 20,800 -0.2
26/10/2021
13.79
 1,370,300 13.75 13.95 13.31 30,700 38,100 -0.1
25/10/2021
13.75
 1,589,200 13.15 14.07 12.83 17,000 34,200 -0.3
22/10/2021: Cổ tức tiền mặt tỉ lệ: 10%
22/10/2021
13.15
 1,776,500 12.99 13.47 12.60 0 25,600 -0.4
21/10/2021
12.99
 2,665,700 12.84 13.29 12.39 6,500 0 0.1
20/10/2021
12.84
 2,455,800 12.28 13.11 12.39 26,700 8,000 0.3
19/10/2021
12.28
 3,554,800 11.49 12.28 11.30 16,300 46,200 -0.5
18/10/2021
11.49
 782,300 11.64 11.72 11.45 5,900 23,000 -0.3
15/10/2021
11.64
 1,290,600 11.60 12.02 11.49 1,900 34,400 -0.5
14/10/2021
11.60
 1,717,400 11.12 11.68 11.12 73,700 1,500 1.1
13/10/2021
11.12
 734,200 10.97 11.30 10.97 12,200 0 0.2
12/10/2021
10.97
 666,100 11.00 11.12 10.89 10,400 3,500 0.1
11/10/2021
11.00
 691,800 11.04 11.19 11.00 48,600 5,000 0.2
08/10/2021
11.04
 1,107,000 11.08 11.49 11.04 0 16,200 -0.2
07/10/2021
11.08
 781,300 11.12 11.27 10.97 7,800 7,700 0.0
06/10/2021
11.12
 967,100 10.67 11.23 10.70 23,500 900 0.3
05/10/2021
10.67
 520,700 10.67 10.74 10.55 0 2,300 -0.0
04/10/2021
10.67
 910,800 10.29 10.70 10.37 17,300 13,400 0.1
01/10/2021
10.29
 670,500 10.52 10.67 10.29 4,700 0 0.1
30/09/2021
10.52
 456,900 10.67 10.89 10.48 0 17,700 -0.3
29/09/2021
10.67
 505,600 10.52 10.74 10.37 0 23,400 -0.3
28/09/2021
10.52
 1,188,300 10.29 10.59 9.99 30,400 400 0.4
27/09/2021
10.29
 1,403,800 11.04 11.12 10.29 2,100 53,600 -0.7
24/09/2021
11.04
 544,900 11.12 11.27 10.89 1,000 11,200 -0.1
23/09/2021
11.12
 1,747,900 11.49 12.13 11.12 300 25,900 -0.4
22/09/2021
11.49
 1,971,200 10.74 11.49 10.74 39,000 3,300 0.5
21/09/2021
10.74
 999,900 10.82 10.82 10.33 8,000 31,000 -0.3
20/09/2021
10.82
 885,000 10.93 11.27 10.63 1,100 23,900 -0.3
17/09/2021
10.93
 794,900 10.70 11.12 10.67 35,800 500 0.5
16/09/2021
10.70
 373,900 10.67 10.85 10.52 31,400 0 0.4
15/09/2021
10.67
 799,300 10.37 10.74 10.03 28,600 0 0.4
14/09/2021
10.37
 1,202,500 10.89 10.93 10.37 2,400 7,000 -0.1
13/09/2021
10.89
 772,000 11.27 11.34 10.82 0 21,900 -0.3
10/09/2021
11.27
 1,433,000 11.23 11.53 11.19 15,200 8,000 0.1
09/09/2021
11.23
 1,168,500 10.52 11.23 10.52 47,400 200 0.7
08/09/2021
10.52
 1,147,800 10.74 10.82 10.37 10,300 35,500 -0.4
07/09/2021
10.74
 1,842,700 11.42 11.60 10.63 5,000 31,000 -0.4
06/09/2021
11.42
 1,472,800 10.70 11.42 11.08 36,000 3,500 0.5
01/09/2021
10.70
 1,960,000 10.03 10.70 10.03 8,700 3,600 0.1
31/08/2021
10.03
 750,200 10.18 10.37 10.03 0 34,600 -0.5
30/08/2021
10.18
 933,000 9.54 10.18 9.61 100 34,100 -0.5
27/08/2021
9.54
 555,600 9.24 9.58 9.05 38,100 0 0.5
26/08/2021
9.24
 561,600 9.31 9.65 9.05 10,200 2,800 0.1
25/08/2021
9.31
 578,400 9.28 9.35 9.01 27,600 0 0.3
24/08/2021
9.28
 718,600 9.46 9.46 9.01 61,400 1,200 0.7
23/08/2021
9.46
 1,448,100 10.14 10.14 9.46 31,200 3,000 0.4
20/08/2021
10.14
 1,681,400 10.59 10.89 9.88 6,000 26,400 -0.3
19/08/2021
10.59
 685,100 10.48 10.67 10.22 24,000 0 0.3
18/08/2021
10.48
 628,100 10.37 10.67 9.88 23,900 0 0.3
17/08/2021
10.37
 884,500 10.74 10.74 10.33 7,700 16,700 -0.1
16/08/2021
10.74
 1,697,500 10.14 10.78 10.22 20,700 18,000 0.0
13/08/2021
10.14
 599,000 10.25 10.25 9.84 2,900 20,100 -0.2
12/08/2021
10.25
 1,433,700 10.22 10.59 9.84 1,000 27,800 -0.4
11/08/2021
10.22
 1,936,900 9.54 10.22 9.84 7,400 12,100 -0.1
10/08/2021
9.54
 625,200 9.54 9.69 9.43 4,100 2,800 0.0
09/08/2021
9.54
 773,700 9.28 9.58 9.28 11,900 700 0.1
06/08/2021
9.28
 547,800 9.28 9.61 9.20 14,400 300 0.2
05/08/2021
9.28
 335,800 9.28 9.39 9.01 7,100 0 0.1
04/08/2021
9.28
 740,700 9.09 9.46 8.90 6,400 0 0.1
03/08/2021
9.09
 371,400 8.94 9.28 8.94 7,300 200 0.1
02/08/2021
8.94
 322,300 9.01 9.09 8.86 400 0 0.0
30/07/2021
9.01
 280,200 8.79 9.13 8.71 9,500 0 0.1
29/07/2021
8.79
 225,300 8.79 8.79 8.64 8,400 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |