CTCP Đầu Tư và Phát triển Đô Thị Dầu khí Cửu Long (ccl)

3.47
-0.01
(-0.29%)
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
(2026-08-19) 		-0.13 -3.60% 862,300 -400 0.0
3.41
6.10
3.47
2 tháng
(2026-07-20) 		-0.60 -14.71% 1,670,500 -3,700 0.0
3.41
6.10
3.47
3 tháng
(2026-06-22) 		-0.49 -12.40% 2,816,400 9,300 0.0
3.41
6.10
3.47
6 tháng
(2026-03-23) 		-0.87 -19.92% 9,087,600 -4,400 0.0
3.16
6.10
3.47
12 tháng
(2025-09-23) 		-2.82 -44.76% 27,360,200 -16,700 -0.1
3.16
6.41
3.47
24 tháng
(2024-09-30) 		-4.40 -55.85% 129,308,100 443,900 1.6
3.16
8.57
3.47
36 tháng
(2023-10-04) 		-2.10 -37.64% 262,049,200 639,535 3.4
2.99
9.92
3.47
60 tháng
(2021-10-14) 		-6.48 -65.07% 461,771,600 480,992 -1.2
2.67
13.76
3.47
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/01/2024
6.16
 291,900 6.15 6.23 6.10 0 0 0
11/01/2024
6.15
 125,500 6.13 6.19 6.12 0 0 0
10/01/2024
6.13
 129,300 6.18 6.22 6.13 0 0 0
09/01/2024
6.21
 118,800 6.22 6.28 6.18 0 0 0
08/01/2024
6.22
 139,700 6.27 6.27 6.21 0 0 0
05/01/2024
6.22
 169,800 6.30 6.31 6.20 0 100 0.0
04/01/2024
6.28
 305,500 6.21 6.30 6.21 0 0 0
03/01/2024
6.23
 128,200 6.22 6.25 6.16 0 0 0
02/01/2024
6.21
 94,500 6.29 6.29 6.15 0 0 0
01/01/2024
6.18
 100,200 6.35 6.35 6.18 0 0 0
29/12/2023
6.18
 100,200 6.35 6.35 6.18 0 0 0
28/12/2023
6.19
 144,800 6.12 6.19 6.11 0 0 0
27/12/2023
6.12
 105,900 6.15 6.15 6.08 0 0 0
26/12/2023
6.12
 139,400 6.16 6.17 6.05 0 0 0
25/12/2023
6.14
 160,900 6.04 6.14 6.04 0 0 0
22/12/2023
6.04
 194,100 6.10 6.16 6.01 0 0 0
21/12/2023
6.10
 165,300 6.11 6.11 6.01 0 0 0
20/12/2023
6.13
 291,500 6.16 6.16 6.01 0 0 0
19/12/2023
6.14
 206,000 6.27 6.28 6.05 0 0 0
18/12/2023
6.27
 137,700 6.35 6.35 6.18 0 0 0
15/12/2023
6.33
 193,500 6.26 6.38 6.18 0 0 0
14/12/2023
6.25
 218,600 6.39 6.39 6.22 0 0 0
13/12/2023
6.25
 658,900 6.13 6.48 6.01 0 3,000 0.0
12/12/2023
6.13
 151,500 6.21 6.21 6.11 0 2,900 0.0
11/12/2023
6.16
 247,100 6.22 6.22 6.08 0 5,200 0.0
08/12/2023
6.15
 446,100 6.02 6.21 6.02 0 13,700 -0.1
07/12/2023
6.01
 473,800 6.01 6.04 5.84 0 24,200 -0.2
06/12/2023
5.94
 260,800 5.92 5.94 5.81 1,700 4,000 0.0
05/12/2023
5.80
 283,500 5.84 5.86 5.80 0 4,700 0.0
04/12/2023
5.80
 260,500 5.73 5.86 5.73 0 2,500 0.0
01/12/2023
5.73
 101,100 5.68 5.84 5.67 5,000 4,000 0.0
30/11/2023
5.73
 85,700 5.72 5.86 5.68 0 2,700 0.0
29/11/2023
5.73
 60,700 5.75 5.80 5.72 0 4,700 0.0
28/11/2023
5.74
 56,000 5.71 5.80 5.68 0 10,000 -0.1
27/11/2023
5.71
 132,100 5.80 5.85 5.62 0 2,800 0.0
24/11/2023
5.84
 127,700 5.95 5.95 5.58 0 3,400 0.0
23/11/2023
5.95
 145,500 6.01 6.06 5.95 0 3,300 0.0
22/11/2023
6.04
 159,000 5.98 6.08 5.92 3,000 3,800 0.0
21/11/2023
5.98
 324,500 5.78 6.10 5.78 5,000 3,100 0.0
20/11/2023
5.78
 111,800 5.67 5.79 5.63 0 1,100 0.0
17/11/2023
5.77
 406,800 5.72 5.88 5.67 0 4,800 0.0
16/11/2023
5.71
 85,700 5.66 5.71 5.64 0 0 0
15/11/2023
5.67
 82,600 5.90 5.90 5.64 0 1,600 0.0
14/11/2023
5.66
 120,900 5.67 5.75 5.61 0 2,300 0.0
13/11/2023
5.65
 125,800 5.77 5.77 5.61 0 2,700 0.0
10/11/2023
5.67
 179,900 5.62 5.80 5.62 0 10,100 -0.1
09/11/2023
5.70
 282,100 5.67 5.80 5.58 0 3,400 0.0
08/11/2023
5.67
 217,200 5.34 5.67 5.32 0 2,100 0.0
07/11/2023
5.37
 68,700 5.41 5.43 5.32 0 1,800 0.0
06/11/2023
5.43
 173,200 5.43 5.45 5.37 0 1,600 0.0
03/11/2023
5.42
 87,400 5.56 5.56 5.28 0 2,600 0.0
02/11/2023
5.42
 157,900 5.40 5.49 5.26 16,000 1,900 0.1
01/11/2023
5.23
 132,500 5.08 5.23 5.06 13,000 1,500 0.1
31/10/2023
5.16
 171,700 5.32 5.53 5.15 0 11,500 -0.1
30/10/2023
5.32
 40,000 5.36 5.49 5.26 0 6,400 0.0
27/10/2023
5.36
 99,600 5.31 5.36 5.15 400 5,000 0.0
26/10/2023
5.15
 166,400 5.49 5.49 5.14 300 4,800 0.0
25/10/2023
5.49
 103,800 5.41 5.66 5.41 18,100 300 0.1
24/10/2023
5.43
 31,900 5.41 5.43 5.35 0 1,400 0.0
23/10/2023
5.35
 78,500 5.35 5.50 5.32 0 3,400 0.0
20/10/2023
5.44
 150,000 5.17 5.44 5.07 600 5,300 0.0
19/10/2023
5.25
 92,500 5.28 5.28 5.07 2,700 3,100 0.0
18/10/2023
5.24
 159,300 5.49 5.54 5.24 100 11,200 -0.1
17/10/2023
5.59
 109,000 5.74 5.74 5.59 0 13,900 -0.1
16/10/2023
5.74
 83,500 5.67 5.80 5.64 0 500 0.0
13/10/2023
5.67
 40,600 5.58 5.67 5.58 1,400 400 0.0
12/10/2023
5.60
 164,400 5.67 5.75 5.60 6,600 0 0.0
11/10/2023
5.58
 36,800 5.58 5.62 5.56 1,000 400 0.0
10/10/2023
5.60
 139,100 5.62 5.67 5.56 400 0 0.0
09/10/2023
5.62
 127,800 5.51 5.62 5.43 600 1,500 0.0
06/10/2023
5.51
 151,700 5.49 5.58 5.42 0 43,900 -0.3
05/10/2023
5.49
 58,800 5.72 5.72 5.45 0 2,500 0.0
04/10/2023
5.58
 85,900 5.41 5.58 5.41 0 3,400 0.0
03/10/2023
5.46
 109,300 5.80 5.80 5.45 0 16,100 -0.1
02/10/2023
5.76
 110,000 5.71 5.81 5.71 0 3,100 0.0
29/09/2023
5.71
 167,900 5.56 5.71 5.56 600 2,900 0.0
28/09/2023
5.56
 93,700 5.58 5.59 5.41 0 3,900 0.0
27/09/2023
5.56
 112,300 5.58 5.58 5.41 0 13,400 -0.1
26/09/2023
5.58
 201,300 5.59 5.82 5.54 15,500 9,000 0.0
25/09/2023
5.59
 338,100 5.88 5.98 5.59 0 22,500 -0.2
22/09/2023
6.00
 316,000 6.14 6.27 5.92 12,900 11,200 0.0
21/09/2023
6.28
 234,700 6.28 6.34 6.18 0 13,700 -0.1
20/09/2023
6.30
 241,700 6.29 6.31 6.16 6,700 3,500 0.0
19/09/2023
6.22
 255,900 6.33 6.35 6.14 500 14,900 -0.1
18/09/2023
6.32
 231,200 6.56 6.56 6.31 0 0 0
15/09/2023
6.48
 161,700 6.54 6.54 6.44 0 7,500 -0.1
14/09/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
14/09/2023
6.54
 311,500 6.78 6.79 6.53 0 35,200 -0.3
13/09/2023
6.65
 452,300 6.64 6.76 6.29 2,800 9,200 -0.1
12/09/2023
6.63
 336,600 6.48 6.73 6.48 12,200 500 0.1
11/09/2023
6.49
 851,500 6.83 6.91 6.39 19,300 8,300 0.1
08/09/2023
6.82
 578,700 6.96 7.03 6.78 2,600 5,500 0.0
07/09/2023
6.96
 813,000 6.91 7.18 6.91 300 15,100 -0.1
06/09/2023
6.71
 892,200 6.28 6.71 6.28 39,300 0 0.3
05/09/2023
6.27
 368,700 6.27 6.28 6.22 19,000 0 0.2
04/09/2023
4.22
 227,500 4.22 4.22 4.12 0 0 0.0
01/09/2023
3.99
 52,100 3.99 4.02 3.95 0 0 0.0
31/08/2023
6.21
 384,900 6.22 6.28 6.20 10,400 0 0.1
30/08/2023
6.22
 180,700 6.22 6.24 6.13 20,100 0 0.2
29/08/2023
6.22
 298,200 6.29 6.29 6.13 4,200 0 0.0
28/08/2023
6.26
 192,300 6.20 6.28 6.20 17,300 0 0.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc