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
(2024-09-18) 		-0.01 -0.11% 8,059,700 30,800 0.3
8.95
9.38
9.18
2 tháng
(2024-08-19) 		0.17 1.88% 18,682,500 -109,000 -1.0
8.61
9.73
9.18
3 tháng
(2024-07-22) 		-0.73 -7.34% 30,176,000 -306,552 -3.3
8.36
9.95
9.18
6 tháng
(2024-04-22) 		1.67 22.12% 97,252,000 -70,714 -0.8
7.50
11.55
9.18
12 tháng
(2023-10-24) 		2.90 45.89% 132,549,800 116,886 0.9
6
11.55
9.18
24 tháng
(2022-10-31) 		4.01 76.82% 184,915,300 237,683 2.1
3.77
11.55
9.18
36 tháng
(2021-11-03) 		-4.21 -31.36% 306,404,400 -20,057 -2.6
3.77
16.02
9.18
60 tháng
(2019-11-14) 		4.90 113.45% 536,493,690 -1,650,077 -17.1
2.67
16.02
9.18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/07/2021
8.79
 429,900 9.01 9.09 8.64 1,000 900 0.0
27/07/2021
9.01
 318,500 9.09 9.24 8.86 3,300 7,700 -0.1
26/07/2021
9.09
 335,200 8.90 9.16 8.64 3,400 0 0.0
23/07/2021
8.90
 517,100 9.09 9.31 8.90 1,300 11,400 -0.1
22/07/2021
9.09
 619,000 8.53 9.09 8.45 3,400 1,600 0.0
21/07/2021
8.53
 182,400 8.49 8.75 8.49 5,300 12,100 -0.1
20/07/2021
8.49
 306,000 8.11 8.49 8.19 3,400 11,300 -0.1
19/07/2021
8.11
 400,800 8.53 8.53 7.96 1,500 3,500 -0.0
16/07/2021
8.53
 288,300 8.26 8.64 8.30 4,400 13,100 -0.1
15/07/2021
8.26
 160,900 8.04 8.26 7.96 11,600 200 0.1
14/07/2021
8.04
 154,800 8.11 8.26 8.00 3,200 10,800 -0.1
13/07/2021
8.11
 297,500 8.26 8.41 8.04 8,500 1,900 0.1
12/07/2021
8.26
 597,200 8.71 8.71 8.11 13,800 6,700 0.1
09/07/2021
8.71
 252,000 9.05 9.13 8.64 4,800 24,000 -0.2
08/07/2021
9.05
 230,100 9.01 9.24 8.94 200 16,700 -0.1
07/07/2021
9.01
 357,100 9.01 9.24 8.79 17,000 1,800 0.2
06/07/2021
9.01
 529,700 9.54 9.54 9.01 2,400 2,500 -0.0
05/07/2021
9.54
 645,400 9.80 9.80 9.39 0 24,200 -0.2
02/07/2021
9.80
 309,200 9.99 9.99 9.76 0 0 0
01/07/2021
9.99
 368,900 9.91 10.06 9.76 5,700 1,400 0.1
30/06/2021
9.91
 311,900 9.95 10.14 9.88 300 3,600 -0.0
29/06/2021
9.95
 154,000 9.88 10.14 9.88 2,900 1,400 0.0
28/06/2021
9.88
 340,300 9.80 10.06 9.76 21,200 0 0.3
25/06/2021
9.80
 467,500 9.91 9.95 9.73 900 5,100 -0.1
24/06/2021
9.91
 539,300 10.06 10.14 9.76 600 9,100 -0.1
23/06/2021
10.06
 424,600 10.18 10.25 9.99 1,500 200 0.0
22/06/2021
10.18
 590,000 10.48 10.59 9.99 4,400 14,500 -0.1
21/06/2021
10.48
 486,900 10.48 10.82 10.29 300 12,100 -0.2
18/06/2021
10.48
 797,600 10.48 10.89 10.48 0 46,300 -0.7
17/06/2021
10.48
 311,800 10.55 10.55 10.22 1,500 4,300 -0.0
16/06/2021
10.55
 952,700 9.91 10.59 9.91 5,100 1,100 0.1
15/06/2021
9.91
 294,500 9.88 9.95 9.73 0 0 0
14/06/2021
9.88
 252,100 10.03 10.22 9.76 3,600 3,300 0.0
11/06/2021
10.03
 284,400 10.03 10.29 9.80 9,700 200 0.1
10/06/2021
10.03
 408,800 9.84 10.03 9.58 6,200 3,200 0.0
09/06/2021
9.84
 525,100 9.99 9.99 9.43 14,900 4,600 0.1
08/06/2021
9.99
 377,000 10.67 10.74 9.99 1,100 13,100 -0.2
07/06/2021
10.67
 924,600 10.22 10.93 10.44 3,000 25,200 -0.3
04/06/2021
10.22
 1,321,200 9.58 10.22 9.58 45,400 0 0.6
03/06/2021
9.58
 266,200 9.35 9.73 9.46 7,300 0 0.1
02/06/2021
9.35
 254,400 9.39 9.39 9.28 300 0 0.0
01/06/2021
9.39
 381,500 9.54 9.54 9.24 0 7,500 -0.1
31/05/2021
9.54
 299,400 9.61 9.61 9.31 100 11,700 -0.1
28/05/2021
9.61
 242,700 9.73 9.76 9.58 0 12,700 -0.2
27/05/2021
9.73
 288,700 9.88 10.03 9.61 0 2,900 -0.0
26/05/2021
9.88
 619,600 9.65 9.91 9.54 100 11,500 -0.1
25/05/2021
9.65
 238,200 9.61 9.76 9.58 6,100 0 0.1
24/05/2021
9.61
 292,600 9.28 9.80 9.31 19,500 0 0.3
21/05/2021
9.28
 516,600 9.35 9.61 9.09 13,300 284,400 -3.4
20/05/2021
9.35
 357,500 9.50 9.54 9.31 0 9,700 -0.1
19/05/2021
9.50
 403,200 9.69 9.69 9.50 0 7,600 -0.1
18/05/2021
9.69
 241,800 9.95 9.95 9.61 0 16,500 -0.2
17/05/2021
9.95
 262,000 10.03 10.14 9.80 300 17,000 -0.2
14/05/2021
10.03
 616,100 9.73 10.14 9.65 2,300 4,400 -0.0
13/05/2021
9.73
 268,600 9.73 9.95 9.65 9,200 0 0.1
12/05/2021
9.73
 284,300 9.54 9.76 9.43 21,700 0 0.3
11/05/2021
9.54
 571,200 9.61 9.88 9.39 11,800 4,900 0.1
10/05/2021
9.61
 522,900 9.54 9.91 9.31 100 10,300 -0.1
07/05/2021
9.54
 327,200 9.80 9.80 9.54 0 11,000 -0.1
06/05/2021
9.80
 255,800 9.84 10.03 9.76 1,600 0 0.0
05/05/2021
9.84
 360,300 9.69 9.99 9.65 13,300 1,000 0.2
04/05/2021
9.69
 230,100 9.76 9.76 9.35 0 19,000 -0.2
29/04/2021
9.76
 177,200 9.91 10.29 9.73 300 29,000 -0.4
28/04/2021
9.91
 282,700 9.73 10.29 9.73 0 5,200 -0.1
27/04/2021
9.73
 407,800 9.76 9.91 9.61 21,200 1,000 0.3
26/04/2021
9.76
 634,400 10.22 10.29 9.69 0 51,100 -0.7
23/04/2021
10.22
 536,900 9.58 10.22 9.24 28,100 300 0.3
22/04/2021
9.58
 991,300 10.18 10.22 9.54 10,400 32,300 -0.3
20/04/2021
10.18
 500,300 10.37 10.63 10.06 10,300 17,400 -0.1
19/04/2021
10.37
 671,000 10.33 10.48 9.84 10,300 600 0.1
16/04/2021
10.33
 716,000 10.70 10.78 10.06 14,000 7,000 0.1
15/04/2021
10.70
 946,200 11.08 11.12 10.52 5,900 14,300 -0.1
14/04/2021
11.08
 693,500 11.12 11.12 10.55 14,700 11,000 0.1
13/04/2021
11.12
 733,400 11.53 11.64 11.04 12,400 6,500 0.1
12/04/2021
11.53
 635,000 11.53 11.64 11.19 5,700 16,000 -0.2
09/04/2021
11.53
 527,700 11.49 11.72 11.45 1,700 4,500 -0.0
08/04/2021
11.49
 495,000 11.87 11.87 11.49 5,600 8,600 -0.0
07/04/2021
11.87
 722,100 11.72 12.02 11.72 3,500 0 0.1
06/04/2021
11.72
 1,374,300 10.97 11.72 10.97 8,600 11,200 -0.0
05/04/2021
10.97
 784,200 10.74 11.04 10.74 1,200 99,900 -1.4
02/04/2021
10.74
 515,700 10.67 11.00 10.67 300 143,200 -2.0
01/04/2021
10.67
 364,200 10.67 10.85 10.59 4,900 96,300 -1.3
31/03/2021
10.67
 710,600 10.40 10.97 9.69 11,800 5,200 0.1
30/03/2021
10.40
 413,700 10.67 10.82 10.40 2,200 12,900 -0.2
29/03/2021
10.67
 459,800 10.22 10.67 10.29 19,500 0 0.3
26/03/2021
10.22
 714,600 9.99 10.37 9.76 23,100 7,400 0.2
25/03/2021
9.99
 641,200 10.48 10.48 9.91 0 15,100 -0.2
24/03/2021
10.48
 1,217,500 10.97 10.97 10.22 400 35,300 -0.5
23/03/2021
10.97
 811,900 11.34 11.34 10.89 14,600 29,300 -0.2
22/03/2021
11.34
 520,700 11.42 11.49 11.19 3,200 6,700 -0.1
19/03/2021
11.42
 641,900 11.34 11.64 11.19 3,500 6,300 -0.0
18/03/2021
11.34
 541,700 11.38 11.60 11.12 100 9,300 -0.1
17/03/2021
11.38
 523,100 11.04 11.49 10.89 10,400 4,000 0.1
16/03/2021
11.04
 591,700 11.15 11.19 10.67 6,900 100 0.1
15/03/2021
11.15
 617,800 10.78 11.27 10.78 17,400 22,200 -0.1
12/03/2021
10.78
 763,300 11.08 11.08 10.63 14,100 13,700 0.0
11/03/2021
11.08
 551,800 10.89 11.27 10.85 35,700 18,300 0.3
10/03/2021
10.89
 605,800 11.23 11.64 10.48 15,700 35,700 -0.3
09/03/2021
11.23
 1,361,700 10.52 11.23 10.37 115,200 200 1.7
08/03/2021
10.52
 1,550,800 9.84 10.52 9.84 103,700 27,000 1.0

Chính sách bảo mật | Điều khoản sử dụng |