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

8.19
0.01
(0.12%)
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
(2024-04-16) 		0.34 4.34% 7,387,000 194,700 1.5
7.40
8.23
8.18
2 tháng
(2024-03-18) 		-0.57 -6.51% 14,186,300 273,600 2.2
7.40
9.35
8.18
3 tháng
(2024-02-16) 		0.49 6.37% 27,263,100 358,900 3.0
7.40
9.40
8.18
6 tháng
(2023-11-20) 		1.45 21.55% 38,602,600 298,800 2.5
6.65
9.40
8.18
12 tháng
(2023-05-22) 		2.39 41.17% 76,844,800 326,900 3.1
5.79
9.40
8.18
24 tháng
(2022-05-27) 		-0.39 -4.55% 108,647,100 293,957 2.6
3.77
9.40
8.18
36 tháng
(2021-06-01) 		-1.21 -12.88% 308,666,400 171,457 -1.4
3.77
16.02
8.18
60 tháng
(2019-06-12) 		5.22 176.73% 482,687,460 -1,595,403 -16.2
2.67
16.02
8.18
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 14/12/2023
7.28
0
 218,600 7.28 7.44 7.25 0 0 0
#102 13/12/2023
7.28
0.14
 658,900 7.14 7.55 7 0 3,000 -0.0
#103 12/12/2023
7.14
-0.03
 151,500 7.17 7.23 7.12 0 2,900 -0.0
#104 11/12/2023
7.17
0.01
 247,100 7.16 7.25 7.08 0 5,200 -0.0
#105 08/12/2023
7.16
0.16
 446,100 7 7.23 7.01 0 13,700 -0.1
#106 07/12/2023
7
0.08
 473,800 6.92 7.04 6.80 0 24,200 -0.2
#107 06/12/2023
6.92
0.16
 260,800 6.76 6.92 6.77 1,700 4,000 -0.0
#108 05/12/2023
6.76
0.01
 283,500 6.75 6.82 6.75 0 4,700 -0.0
#109 04/12/2023
6.75
0.08
 260,500 6.67 6.82 6.67 0 2,500 -0.0
#110 01/12/2023
6.67
0
 101,100 6.67 6.80 6.60 5,000 4,000 0.0
#111 30/11/2023
6.67
0
 85,700 6.67 6.82 6.62 0 2,700 -0.0
#112 29/11/2023
6.67
-0.02
 60,700 6.69 6.75 6.66 0 4,700 -0.0
#113 28/11/2023
6.69
0.04
 56,000 6.65 6.75 6.61 0 10,000 -0.1
#114 27/11/2023
6.65
-0.15
 132,100 6.80 6.81 6.55 0 2,800 -0.0
#115 24/11/2023
6.80
-0.13
 127,700 6.93 6.93 6.50 0 3,400 -0.0
#116 23/11/2023
6.93
-0.11
 145,500 7.04 7.06 6.93 0 3,300 -0.0
#117 22/11/2023
7.04
0.07
 159,000 6.97 7.08 6.90 3,000 3,800 -0.0
#118 21/11/2023
6.97
0.24
 324,500 6.73 7.10 6.73 5,000 3,100 0.0
#119 20/11/2023
6.73
0.01
 111,800 6.72 6.74 6.56 0 1,100 -0.0
#120 17/11/2023
6.72
0.07
 406,800 6.65 6.85 6.60 0 4,800 -0.0
#121 16/11/2023
6.65
0.05
 85,700 6.60 6.65 6.57 0 0 0
#122 15/11/2023
6.60
0.01
 82,600 6.59 6.87 6.57 0 1,600 -0.0
#123 14/11/2023
6.59
0.01
 120,900 6.58 6.70 6.53 0 2,300 -0.0
#124 13/11/2023
6.58
-0.02
 125,800 6.60 6.72 6.53 0 2,700 -0.0
#125 10/11/2023
6.60
-0.04
 179,900 6.64 6.75 6.54 0 10,100 -0.1
#126 09/11/2023
6.64
0.04
 282,100 6.60 6.75 6.50 0 3,400 -0.0
#127 08/11/2023
6.60
0.35
 217,200 6.25 6.60 6.20 0 2,100 -0.0
#128 07/11/2023
6.25
-0.08
 68,700 6.33 6.33 6.20 0 1,800 -0.0
#129 06/11/2023
6.33
0.02
 173,200 6.31 6.35 6.25 0 1,600 -0.0
#130 03/11/2023
6.31
0
 87,400 6.31 6.47 6.15 0 2,600 -0.0
#131 02/11/2023
6.31
0.22
 157,900 6.09 6.39 6.13 16,000 1,900 0.1
#132 01/11/2023
6.09
0.08
 132,500 6.01 6.09 5.89 13,000 1,500 0.1
#133 31/10/2023
6.01
-0.19
 171,700 6.20 6.44 6 0 11,500 -0.1
#134 30/10/2023
6.20
-0.04
 40,000 6.24 6.39 6.13 0 6,400 -0.0
#135 27/10/2023
6.24
0.24
 99,600 6 6.24 6 400 5,000 -0.0
#136 26/10/2023
6
-0.40
 166,400 6.40 6.40 5.99 300 4,800 -0.0
#137 25/10/2023
6.40
0.08
 103,800 6.32 6.59 6.30 18,100 300 0.1
#138 24/10/2023
6.32
0.09
 31,900 6.23 6.33 6.23 0 1,400 -0.0
#139 23/10/2023
6.23
-0.11
 78,500 6.34 6.41 6.20 0 3,400 -0.0
#140 20/10/2023
6.34
0.22
 150,000 6.12 6.34 5.90 600 5,300 -0.0
#141 19/10/2023
6.12
0.02
 92,500 6.10 6.15 5.90 2,700 3,100 -0.0
#142 18/10/2023
6.10
-0.41
 159,300 6.51 6.51 6.10 100 11,200 -0.1
#143 17/10/2023
6.51
-0.17
 109,000 6.68 6.68 6.51 0 13,900 -0.1
#144 16/10/2023
6.68
0.08
 83,500 6.60 6.75 6.57 0 500 -0.0
#145 13/10/2023
6.60
0.08
 40,600 6.52 6.60 6.50 1,400 400 0.0
#146 12/10/2023
6.52
0.02
 164,400 6.50 6.70 6.52 6,600 0 0.0
#147 11/10/2023
6.50
-0.02
 36,800 6.52 6.55 6.48 1,000 400 0.0
#148 10/10/2023
6.52
-0.02
 139,100 6.54 6.60 6.48 400 0 0.0
#149 09/10/2023
6.54
0.12
 127,800 6.42 6.55 6.32 600 1,500 -0.0
#150 06/10/2023
6.42
0.02
 151,700 6.40 6.50 6.31 0 43,900 -0.3
#151 05/10/2023
6.40
-0.10
 58,800 6.50 6.66 6.35 0 2,500 -0.0
#152 04/10/2023
6.50
0.14
 85,900 6.36 6.50 6.30 0 3,400 -0.0
#153 03/10/2023
6.36
-0.35
 109,300 6.71 6.75 6.35 0 16,100 -0.1
#154 02/10/2023
6.71
0.06
 110,000 6.65 6.77 6.65 0 3,100 -0.0
#155 29/09/2023
6.65
0.17
 167,900 6.48 6.65 6.48 600 2,900 -0.0
#156 28/09/2023
6.48
0.01
 93,700 6.47 6.51 6.30 0 3,900 -0.0
#157 27/09/2023
6.47
-0.03
 112,300 6.50 6.50 6.30 0 13,400 -0.1
#158 26/09/2023
6.50
-0.01
 201,300 6.51 6.78 6.45 15,500 9,000 0.0
#159 25/09/2023
6.51
-0.48
 338,100 6.99 6.99 6.51 0 22,500 -0.2
#160 22/09/2023
6.99
-0.32
 316,000 7.31 7.31 6.90 12,900 11,200 0.0
#161 21/09/2023
7.31
-0.03
 234,700 7.34 7.39 7.20 0 13,700 -0.1
#162 20/09/2023
7.34
0.09
 241,700 7.25 7.35 7.18 6,700 3,500 0.0
#163 19/09/2023
7.25
-0.11
 255,900 7.36 7.40 7.15 500 14,900 -0.1
#164 18/09/2023
7.36
-0.19
 231,200 7.55 7.64 7.35 0 0 0
#165 15/09/2023
7.55
-0.07
 161,700 7.62 7.62 7.50 0 7,500 -0.1
#166 14/09/2023
7.62
-0.13
 311,500 7.75 7.91 7.60 0 35,200 -0.3
#167 13/09/2023
7.75
0.03
 452,300 7.72 7.88 7.32 2,800 9,200 -0.1
#168 12/09/2023
7.72
0.16
 336,600 7.56 7.84 7.54 12,200 500 0.1
#169 11/09/2023
7.56
-0.38
 851,500 7.95 8.04 7.44 19,300 8,300 0.1
#170 08/09/2023
7.95
-0.16
 578,700 8.11 8.19 7.90 2,600 5,500 -0.0
#171 07/09/2023
8.11
0.29
 813,000 7.81 8.36 8.05 300 15,100 -0.1
#172 06/09/2023
7.81
0.51
 892,200 7.30 7.81 7.31 39,300 0 0.3
#173 05/09/2023
7.30
0.07
 368,700 7.23 7.31 7.24 19,000 0 0.2
#174 31/08/2023
7.23
-0.02
 384,900 7.25 7.31 7.22 10,400 0 0.1
#175 30/08/2023
7.25
0
 180,700 7.25 7.27 7.14 20,100 0 0.2
#176 29/08/2023
7.25
-0.04
 298,200 7.29 7.32 7.14 4,200 0 0.0
#177 28/08/2023
7.29
0.07
 192,300 7.22 7.31 7.22 17,300 0 0.1
#178 25/08/2023
7.22
-0.01
 349,400 7.23 7.30 7.14 15,300 0 0.1
#179 24/08/2023
7.23
-0.01
 321,500 7.24 7.28 7.07 4,500 2,000 0.0
#180 23/08/2023
7.24
0.41
 550,700 6.83 7.30 6.82 2,700 4,400 -0.0
#181 22/08/2023
6.83
-0.04
 440,300 6.88 6.88 6.54 4,900 3,300 0.0
#182 21/08/2023
6.88
0.04
 228,200 6.84 6.88 6.61 20,900 0 0.2
#183 18/08/2023
6.84
-0.51
 629,800 7.35 7.44 6.84 7,500 11,300 -0.0
#184 17/08/2023
7.35
-0.10
 217,600 7.45 7.46 7.32 17,500 1,500 0.1
#185 16/08/2023
7.45
0.01
 167,800 7.44 7.47 7.32 19,700 0 0.2
#186 15/08/2023
7.44
-0.05
 297,100 7.49 7.52 7.14 400 500 -0.0
#187 14/08/2023
7.49
0.14
 427,700 7.35 7.50 7.37 33,000 0 0.3
#188 11/08/2023
7.35
0.01
 409,900 7.34 7.46 7.19 0 5,500 -0.0
#189 10/08/2023
7.34
0.07
 468,600 7.27 7.54 7.27 6,400 5,000 0.0
#190 09/08/2023
7.27
0.05
 291,900 7.21 7.27 7.07 32,300 0 0.3
#191 08/08/2023
7.21
0.03
 586,600 7.19 7.27 7.05 19,500 0 0.2
#192 07/08/2023
7.19
0
 501,200 7.19 7.30 7.06 25,100 0 0.2
#193 04/08/2023
7.19
0.21
 695,900 6.97 7.21 6.98 0 0 0
#194 03/08/2023
6.97
0.10
 644,200 6.88 7.05 6.82 0 0 0
#195 02/08/2023
6.88
-0.01
 237,400 6.88 6.89 6.81 0 0 0
#196 01/08/2023
6.88
-0.04
 513,900 6.92 6.96 6.88 0 4,600 -0.0
#197 31/07/2023
6.92
-0.07
 420,900 6.99 7.05 6.88 0 0 0
#198 28/07/2023
6.99
0.05
 897,700 6.94 7.07 6.94 0 15,400 -0.1
#199 27/07/2023
6.94
0.19
 1,091,900 6.75 7.01 6.61 0 0 0
#200 26/07/2023
6.75
-0.03
 305,600 6.78 6.83 6.69 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |