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

7.65
-0.07
(-0.91%)
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
(2024-10-09) 		-0.80 -9.38% 5,940,600 -195,200 -1.5
7.53
8.71
7.65
2 tháng
(2024-09-09) 		-0.64 -7.64% 15,638,700 -164,100 -1.2
7.53
8.86
7.65
3 tháng
(2024-08-12) 		-0.41 -5.06% 25,580,300 -217,600 -1.7
7.53
9.19
7.65
6 tháng
(2024-05-13) 		0.39 5.34% 97,573,800 -350,314 -3.0
7.33
10.91
7.65
12 tháng
(2023-11-14) 		1.50 24.04% 134,735,900 -75,414 -0.6
6.22
10.91
7.65
24 tháng
(2022-11-21) 		3.17 69.54% 187,567,600 31,261 0.4
4.26
10.91
7.65
36 tháng
(2021-11-24) 		-4.33 -35.91% 285,420,400 -21,857 -0.2
3.56
15.02
7.65
60 tháng
(2019-12-05) 		3.07 66.20% 538,313,100 -1,977,027 -19.6
2.52
15.13
7.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2017
2.78
 690,010 2.76 2.93 2.64 15,000 12,000 0.0
24/08/2017
2.76
 454,560 2.83 2.88 2.71 19,000 0 0.1
23/08/2017
2.83
 172,410 2.83 2.94 2.77 0 10,490 -0.1
22/08/2017
2.83
 702,940 2.79 2.98 2.79 300,000 7,020 1.5
21/08/2017
2.79
 479,840 3.00 3.06 2.79 0 0 0
18/08/2017
3.00
 588,800 2.90 3.03 2.71 19,000 58,900 -0.2
17/08/2017
2.90
 412,260 3.11 3.11 2.90 23,630 1,260 0.1
16/08/2017
3.11
 327,610 3.17 3.23 3.03 0 0 0
15/08/2017
3.17
 514,370 3.21 3.21 2.99 0 0 0
14/08/2017
3.21
 716,160 3.00 3.21 3.00 5,000 22,000 -0.1
11/08/2017
3.00
 363,750 2.97 3.09 2.95 0 18,000 -0.1
10/08/2017
2.97
 1,844,520 3.17 3.37 2.95 80,000 221,750 -0.7
09/08/2017
3.17
 1,476,160 3.40 3.64 3.17 12,000 15,950 -0.0
08/08/2017
3.40
 162,850 3.18 3.40 3.40 0 0 0
07/08/2017
3.18
 227,400 2.98 3.18 3.18 0 0 0
04/08/2017
2.98
 804,600 2.79 2.98 2.88 0 32,500 -0.2
03/08/2017
2.79
 1,547,970 2.61 2.79 2.74 16,390 59,130 -0.2
02/08/2017
2.61
 819,140 2.44 2.61 2.44 2,200 4,400 -0.0
01/08/2017
2.44
 876,030 2.42 2.53 2.30 41,590 53,000 -0.0
31/07/2017
2.42
 679,340 2.50 2.50 2.38 28,960 0 0.1
28/07/2017
2.50
 757,870 2.54 2.54 2.43 79,720 5,000 0.3
27/07/2017
2.54
 968,900 2.73 2.73 2.54 10,540 0 0.0
26/07/2017
2.73
 707,300 2.64 2.76 2.49 23,550 0 0.1
25/07/2017
2.64
 1,452,500 2.77 2.77 2.58 49,000 0 0.2
24/07/2017
2.77
 1,350,990 2.96 3.11 2.76 182,620 49,230 0.7
21/07/2017
2.96
 294,920 2.77 2.96 2.95 0 10,000 -0.1
20/07/2017
2.77
 1,077,480 2.60 2.77 2.51 28,450 30,500 -0.0
19/07/2017
2.60
 2,339,210 2.78 2.88 2.59 138,120 61,480 0.4
18/07/2017
2.78
 231,680 2.99 2.99 2.78 0 50,000 -0.2
17/07/2017
2.99
 1,340,920 3.21 3.21 2.99 0 35,000 -0.2
14/07/2017
3.21
 633,190 3.42 3.58 3.21 0 9,900 -0.1
13/07/2017
3.42
 2,852,140 3.44 3.68 3.21 0 350,000 -2.1
12/07/2017
3.44
 70,180 3.70 3.70 3.44 0 0 0
11/07/2017
3.70
 205,920 3.97 3.97 3.70 0 145,120 -0.9
10/07/2017
3.97
 177,990 4.27 4.27 3.97 0 100,000 -0.7
07/07/2017
4.27
 182,230 4.59 4.59 4.27 3,000 85,000 -0.6
06/07/2017
4.59
 1,338,500 4.93 5.25 4.59 2,000 185,810 -1.5
05/07/2017
4.93
 1,533,210 4.61 4.93 4.61 0 277,000 -2.4
04/07/2017
4.61
 1,603,410 4.31 4.61 4.50 10,000 186,000 -1.4
03/07/2017
4.31
 329,510 4.03 4.31 4.03 0 34,610 -0.3
30/06/2017
4.03
 2,631,290 3.77 4.03 3.77 520 175,500 -1.2
29/06/2017
3.77
 138,430 3.53 3.77 3.77 0 0 0
28/06/2017
3.53
 354,960 3.30 3.53 3.46 0 9,210 -0.1
27/06/2017
3.30
 717,900 3.09 3.30 3.14 500 85,000 -0.5
26/06/2017
3.09
 973,060 2.88 3.09 2.87 15,000 110,000 -0.5
23/06/2017
2.88
 1,350,220 2.80 2.99 2.83 26,490 168,070 -0.7
22/06/2017
2.80
 659,480 2.62 2.80 2.79 960 30,000 -0.1
21/06/2017
2.62
 1,240,900 2.45 2.62 2.39 200 101,000 -0.4
20/06/2017
2.45
 1,003,550 2.30 2.46 2.30 30,100 51,470 -0.1
19/06/2017
2.30
 952,290 2.15 2.30 2.24 0 149,380 -0.6
16/06/2017
2.15
 287,840 2.13 2.15 2.08 4,850 12,000 -0.0
15/06/2017
2.13
 651,350 2.21 2.25 2.11 11,900 0 0.0
14/06/2017
2.21
 613,310 2.08 2.21 2.08 12,900 57,190 -0.2
13/06/2017
2.08
 540,230 1.97 2.10 1.91 35,000 52,060 -0.1
12/06/2017
1.97
 521,570 1.97 2.08 1.97 33,500 55,000 -0.1
09/06/2017
1.97
 1,345,280 1.84 1.97 1.83 40,440 316,290 -0.9
08/06/2017
1.84
 157,790 1.81 1.84 1.79 24,840 5,500 0.1
07/06/2017
1.81
 257,150 1.78 1.82 1.78 19,280 0 0.1
06/06/2017
1.78
 111,340 1.82 1.82 1.78 27,400 0 0.1
05/06/2017
1.82
 149,770 1.79 1.83 1.79 83,300 0 0.3
02/06/2017
1.79
 154,800 1.77 1.84 1.78 116,310 0 0.4
01/06/2017
1.77
 512,270 1.79 1.81 1.73 16,800 330,520 -1.0
31/05/2017
1.79
 170,220 1.78 1.85 1.76 34,200 400 0.1
30/05/2017
1.78
 180,760 1.85 1.89 1.78 8,900 6,000 0.0
29/05/2017
1.85
 413,690 1.76 1.88 1.75 13,600 0 0.0
26/05/2017
1.76
 89,460 1.79 1.79 1.73 3,000 0 0.0
25/05/2017
1.79
 98,690 1.79 1.81 1.74 1,500 0 0.0
24/05/2017
1.79
 235,680 1.77 1.81 1.72 16,900 0 0.1
23/05/2017
1.77
 295,810 1.78 1.81 1.67 77,420 0 0.2
22/05/2017
1.78
 267,650 1.81 1.85 1.69 19,200 0 0.1
19/05/2017
1.81
 547,970 1.70 1.81 1.71 24,320 112,200 -0.3
18/05/2017
1.70
 236,610 1.70 1.72 1.67 4,000 1,000 0.0
17/05/2017
1.70
 460,650 1.81 1.81 1.69 84,100 113,830 -0.1
16/05/2017
1.81
 333,440 1.87 1.91 1.81 7,400 22,500 -0.0
15/05/2017
1.87
 259,800 1.87 1.90 1.82 16,000 21,000 -0.0
12/05/2017
1.87
 858,020 1.77 1.89 1.82 4,100 104,100 -0.3
11/05/2017
1.77
 710,310 1.65 1.77 1.67 3,500 38,000 -0.1
10/05/2017
1.65
 115,360 1.62 1.67 1.62 6,850 5,000 0.0
09/05/2017
1.62
 75,150 1.62 1.63 1.59 17,000 0 0.0
08/05/2017
1.62
 31,270 1.59 1.62 1.57 0 0 0
05/05/2017
1.59
 15,860 1.56 1.62 1.56 0 0 0
04/05/2017
1.56
 4,020 1.56 1.62 1.56 0 0 0
03/05/2017
1.56
 87,040 1.58 1.63 1.56 0 0 0
28/04/2017
1.58
 81,030 1.62 1.63 1.57 8,000 9,000 -0.0
27/04/2017
1.62
 72,240 1.56 1.64 1.55 0 0 0
26/04/2017
1.56
 75,190 1.56 1.56 1.55 0 0 0
25/04/2017
1.56
 66,560 1.56 1.56 1.53 0 0 0
24/04/2017
1.56
 41,900 1.57 1.57 1.55 0 0 0
21/04/2017
1.57
 44,490 1.60 1.60 1.52 0 0 0
20/04/2017
1.60
 500 1.58 1.60 1.56 0 0 0
19/04/2017
1.58
 9,660 1.60 1.60 1.55 2,500 0 0.0
18/04/2017
1.60
 10,300 1.60 1.60 1.53 0 0 0
17/04/2017
1.60
 6,290 1.58 1.62 1.55 0 0 0
14/04/2017
1.58
 76,570 1.55 1.58 1.53 0 0 0
13/04/2017
1.55
 24,140 1.59 1.61 1.53 0 0 0
12/04/2017
1.59
 248,420 1.62 1.62 1.51 0 0 0
11/04/2017
1.62
 60,290 1.62 1.62 1.53 0 10 -0
10/04/2017
1.62
 20,490 1.62 1.64 1.60 0 0 0
07/04/2017
1.62
 10,150 1.62 1.62 1.61 100 0 0.0
05/04/2017
1.62
 4,440 1.63 1.64 1.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |