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)
25/08/2023
6.20
 349,400 6.21 6.27 6.13 15,300 0 0.1
24/08/2023
6.21
 321,500 6.18 6.25 6.07 4,500 2,000 0.0
23/08/2023
6.22
 550,700 5.87 6.27 5.86 2,700 4,400 0.0
22/08/2023
5.86
 440,300 5.90 5.90 5.62 4,900 3,300 0.0
21/08/2023
5.90
 228,200 5.86 5.90 5.67 20,900 0 0.2
18/08/2023
5.87
 629,800 6.29 6.39 5.87 7,500 11,300 0.0
17/08/2023
6.31
 217,600 6.39 6.40 6.29 17,500 1,500 0.1
16/08/2023
6.39
 167,800 6.36 6.42 6.29 19,700 0 0.2
15/08/2023
6.39
 297,100 6.45 6.45 6.13 400 500 0.0
14/08/2023
6.43
 427,700 6.32 6.44 6.32 33,000 0 0.3
11/08/2023
6.31
 409,900 6.30 6.40 6.17 0 5,500 0.0
10/08/2023
6.30
 468,600 6.24 6.48 6.24 6,400 5,000 0.0
09/08/2023
6.24
 291,900 6.13 6.24 6.07 32,300 0 0.3
08/08/2023
6.19
 586,600 6.24 6.24 6.06 19,500 0 0.2
07/08/2023
6.17
 501,200 6.19 6.27 6.06 25,100 0 0.2
04/08/2023
6.17
 695,900 6.04 6.19 5.99 0 0 0
03/08/2023
5.99
 644,200 5.90 6.06 5.86 0 0 0
02/08/2023
5.90
 237,400 5.92 5.92 5.85 0 0 0
01/08/2023
5.91
 513,900 5.95 5.97 5.90 0 4,600 0.0
31/07/2023
5.94
 420,900 6.02 6.06 5.90 0 0 0
28/07/2023
6.00
 897,700 5.99 6.07 5.96 0 15,400 -0.1
27/07/2023
5.96
 1,091,900 5.82 6.02 5.67 0 0 0
26/07/2023
5.80
 305,600 5.82 5.86 5.74 0 1,000 0.0
25/07/2023
5.82
 309,700 5.86 5.93 5.81 0 5,000 0.0
24/07/2023
5.88
 398,300 5.97 5.97 5.83 0 0 0
21/07/2023
5.83
 454,800 5.83 5.90 5.79 7,000 0 0.1
20/07/2023
5.83
 160,200 5.86 5.92 5.75 0 0 0
19/07/2023
5.83
 324,900 5.80 5.83 5.73 0 0 0
18/07/2023
5.80
 320,400 5.96 5.96 5.69 0 0 0
17/07/2023
5.86
 578,400 6.00 6.04 5.70 0 0 0
14/07/2023
5.94
 386,400 6.06 6.06 5.86 0 0 0
13/07/2023
6.01
 916,900 6.10 6.22 5.86 0 0 0
12/07/2023
6.09
 486,300 6.26 6.26 5.98 5,000 0 0.0
11/07/2023
6.06
 1,443,600 5.97 6.06 5.89 5,000 0 0.0
10/07/2023
5.67
 417,800 5.52 5.71 5.48 0 0 0
07/07/2023
5.52
 124,300 5.46 5.52 5.40 0 0 0
06/07/2023
5.52
 171,500 5.49 5.54 5.44 0 0 0
05/07/2023
5.53
 214,700 5.55 5.57 5.51 0 0 0
04/07/2023
5.52
 153,100 5.47 5.52 5.46 0 0 0
03/07/2023
5.46
 82,200 5.46 5.56 5.44 0 0 0
30/06/2023
5.46
 107,700 5.46 5.51 5.46 0 0 0
29/06/2023
5.50
 112,600 5.55 5.55 5.49 0 0 0
28/06/2023
5.55
 151,200 5.52 5.58 5.52 0 0 0
27/06/2023
5.55
 103,000 5.59 5.59 5.50 0 0 0
26/06/2023
5.56
 142,200 5.54 5.59 5.48 0 300 0.0
23/06/2023
5.63
 219,900 5.73 5.73 5.56 0 0 0
22/06/2023
5.64
 264,100 5.60 5.67 5.59 0 200 0.0
21/06/2023
5.58
 173,000 5.57 5.64 5.52 0 0 0
20/06/2023
5.53
 133,500 5.48 5.59 5.48 300 9,600 -0.1
19/06/2023
5.45
 299,700 5.57 5.60 5.45 2,000 27,400 -0.2
16/06/2023
5.57
 324,900 5.67 5.75 5.57 0 0 0
15/06/2023
5.64
 192,700 5.86 5.86 5.56 0 0 0
14/06/2023
5.66
 273,200 5.83 5.88 5.66 300 0 0.0
13/06/2023
5.83
 521,200 5.63 5.83 5.63 0 0 0
12/06/2023
5.58
 244,600 5.53 5.63 5.51 0 0 0
09/06/2023
5.54
 212,800 5.52 5.58 5.44 0 0 0
08/06/2023
5.53
 203,200 5.67 5.67 5.52 0 0 0
07/06/2023
5.66
 369,300 5.52 5.67 5.52 0 0 0
06/06/2023
5.52
 156,200 5.52 5.52 5.49 0 0 0
05/06/2023
5.50
 235,700 5.54 5.57 5.49 0 0 0
02/06/2023
5.53
 489,900 5.72 5.72 5.50 0 0 0
01/06/2023
5.67
 351,600 5.74 5.74 5.56 0 0 0
31/05/2023
5.67
 382,300 5.60 5.90 5.56 0 1,000 0.0
30/05/2023
5.56
 327,400 5.52 5.56 5.40 0 0 0
29/05/2023
5.47
 474,600 5.56 5.71 5.47 1,000 0 0.0
26/05/2023
5.52
 211,800 5.41 5.58 5.41 0 0 0
25/05/2023
5.41
 248,500 5.40 5.47 5.25 0 0 0
24/05/2023
5.40
 492,100 5.55 5.55 5.34 700 0 0.0
23/05/2023
5.31
 578,900 4.98 5.32 4.97 1,000 0 0.0
22/05/2023
4.98
 308,300 4.91 5.03 4.91 0 0 0
19/05/2023
4.91
 201,400 4.96 5.07 4.88 0 4,000 0.0
18/05/2023
5.00
 133,200 5.02 5.03 4.97 0 0 0
17/05/2023
5.03
 279,800 5.02 5.09 4.91 0 1,900 0.0
16/05/2023
5.04
 222,100 5.11 5.11 5.01 0 0 0
15/05/2023
5.12
 341,600 5.06 5.21 5.02 1,700 0 0.0
12/05/2023
5.02
 211,100 5.06 5.07 5.01 0 100 0.0
11/05/2023
5.06
 399,600 5.04 5.10 5.01 0 0 0
10/05/2023
5.01
 279,500 4.90 5.13 4.90 0 0 0
09/05/2023
4.93
 278,900 5.14 5.14 4.91 0 0 0
08/05/2023
5.04
 465,300 4.94 5.13 4.84 5,000 0 0.0
05/05/2023
4.80
 433,100 4.98 4.98 4.78 0 0 0
04/05/2023
4.98
 407,600 4.70 4.98 4.69 0 0 0
03/05/2023
3.99
 47,300 3.99 3.99 3.94 0 0 0.0
02/05/2023
4.22
 39,000 4.19 4.27 4.19 0 0 0.0
01/05/2023
4.00
 82,700 4.18 4.20 4.00 0 0 0.0
28/04/2023
4.71
 209,600 4.62 4.79 4.62 16,000 0 0.1
27/04/2023
4.67
 204,500 4.68 4.71 4.57 13,000 0 0.1
26/04/2023
4.68
 412,300 4.71 4.71 4.45 13,500 0 0.1
25/04/2023
4.68
 648,100 4.73 4.73 4.48 16,500 0 0.1
24/04/2023
4.42
 594,700 4.21 4.42 4.14 0 2,600 0.0
21/04/2023
4.14
 233,500 4.09 4.22 4.09 100 0 0.0
20/04/2023
4.05
 50,900 4.02 4.07 4.02 0 0 0
19/04/2023
4.02
 154,500 4.06 4.08 4.01 0 0 0.0
18/04/2023
4.06
 82,600 4.04 4.12 4.02 0 0 0.0
17/04/2023
4.04
 106,400 4.11 4.13 4.03 1,100 0 0.0
14/04/2023
4.15
 131,300 4.22 4.29 4.14 0 0 0.0
13/04/2023
4.22
 279,900 4.18 4.37 4.17 400 0 0.0
12/04/2023
4.15
 152,800 4.15 4.20 4.12 0 0 0.0
11/04/2023
4.12
 82,400 4.14 4.14 4.07 0 0 0.0
10/04/2023
4.15
 218,200 4.29 4.29 4.03 100 0 0.0

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