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

9.14
-0.04
(-0.44%)
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
(2024-08-21) 		-0.24 -2.55% 9,998,000 -143,100 -1.3
8.61
9.73
9.14
2 tháng
(2024-07-22) 		-0.77 -7.74% 22,729,300 -295,452 -3.2
8.36
9.95
9.14
3 tháng
(2024-06-24) 		-2.37 -20.52% 46,254,100 -540,457 -5.7
8.36
11.55
9.14
6 tháng
(2024-03-25) 		-0.11 -1.18% 95,768,700 124,186 0.7
7.40
11.55
9.14
12 tháng
(2023-09-26) 		2.68 41.23% 127,375,500 19,586 0.2
6
11.55
9.14
24 tháng
(2022-10-03) 		2.67 41.04% 179,480,300 251,883 2.2
3.77
11.55
9.14
36 tháng
(2021-10-06) 		-1.94 -17.42% 330,379,400 -37,457 -3.6
3.77
16.02
9.14
60 tháng
(2019-10-17) 		4.51 96.39% 531,403,550 -1,626,147 -16.9
2.67
16.02
9.14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/04/2016
2.20
 337,420 2.32 2.32 2.20 69,400 0 0.2
26/04/2016
2.32
 100,530 2.32 2.32 2.26 11,400 0 0.0
25/04/2016
2.32
 90,320 2.26 2.32 2.26 0 0 0
22/04/2016
2.26
 1,040,500 2.26 2.38 2.14 342,370 650 1.2
21/04/2016
2.26
 182,440 2.38 2.38 2.26 200 0 0.0
20/04/2016
2.38
 234,830 2.50 2.50 2.38 20,000 15,000 0.0
19/04/2016
2.50
 157,050 2.44 2.50 2.38 63,200 13,800 0.2
15/04/2016
2.44
 376,250 2.50 2.50 2.44 151,200 0 0.6
14/04/2016
2.50
 155,880 2.50 2.57 2.44 45,590 0 0.2
13/04/2016
2.50
 118,940 2.50 2.57 2.44 21,200 0 0.1
12/04/2016
2.50
 309,260 2.57 2.63 2.44 55,500 0 0.2
11/04/2016
2.57
 542,600 2.44 2.57 2.44 0 0 0
08/04/2016
2.44
 217,800 2.44 2.50 2.38 88,380 0 0.4
07/04/2016
2.44
 553,730 2.32 2.44 2.20 20 0 0
06/04/2016
2.32
 473,490 2.38 2.44 2.32 83,600 0 0.3
05/04/2016
2.38
 228,700 2.32 2.38 2.26 32,830 0 0.1
04/04/2016
2.32
 574,280 2.44 2.44 2.32 226,270 0 0.9
01/04/2016
2.44
 306,260 2.57 2.57 2.44 78,000 1,910 0.3
31/03/2016
2.57
 590,170 2.57 2.69 2.57 126,940 0 0.5
30/03/2016
2.57
 616,390 2.50 2.63 2.44 98,170 0 0.4
29/03/2016
2.50
 298,630 2.50 2.57 2.50 36,800 6,000 0.1
28/03/2016
2.50
 765,340 2.57 2.63 2.44 169,260 0 0.7
25/03/2016
2.57
 731,670 2.75 2.75 2.57 35,600 204,000 -0.7
24/03/2016
2.75
 701,180 2.75 2.87 2.69 12,500 110,000 -0.4
23/03/2016
2.75
 1,210,160 2.63 2.81 2.69 54,580 90,770 -0.2
22/03/2016
2.63
 631,820 2.50 2.63 2.44 38,000 0 0.2
21/03/2016
2.50
 436,860 2.38 2.50 2.38 14,140 0 0.1
18/03/2016
2.38
 554,000 2.26 2.38 2.26 31,070 0 0.1
17/03/2016
2.26
 269,380 2.32 2.38 2.26 75,000 300 0.3
16/03/2016
2.32
 195,790 2.26 2.32 2.20 55,700 0 0.2
15/03/2016
2.26
 466,470 2.26 2.32 2.20 69,300 0 0.3
14/03/2016
2.26
 638,410 2.20 2.32 2.20 36,710 0 0.1
11/03/2016
2.20
 341,700 2.20 2.26 2.14 65,000 0 0.2
10/03/2016
2.20
 361,260 2.08 2.20 2.08 8,000 0 0.0
09/03/2016
2.08
 818,030 2.14 2.14 2.02 0 0 0
08/03/2016
2.14
 161,300 2.20 2.20 2.14 53,000 0 0.2
07/03/2016
2.20
 916,480 2.08 2.20 2.14 44,290 14,000 0.1
04/03/2016
2.08
 484,320 1.95 2.08 1.95 36,000 0 0.1
03/03/2016
1.95
 161,280 1.95 2.02 1.89 0 0 0
02/03/2016
1.95
 335,510 1.89 2.02 1.89 110,000 0 0.4
01/03/2016
1.89
 163,740 1.89 1.89 1.83 0 0 0
29/02/2016
1.89
 215,230 1.89 1.89 1.83 15,000 0 0.0
26/02/2016
1.89
 103,270 1.83 1.89 1.83 5,000 0 0.0
25/02/2016
1.83
 132,860 1.83 1.89 1.77 0 0 0
24/02/2016
1.83
 208,750 1.77 1.89 1.77 25,000 0 0.1
23/02/2016
1.77
 150,380 1.71 1.77 1.71 20,150 0 0.1
22/02/2016
1.71
 162,470 1.83 1.83 1.71 0 0 0
19/02/2016
1.83
 143,900 1.77 1.83 1.71 0 0 0
18/02/2016
1.77
 325,480 1.71 1.77 1.77 0 0 0
17/02/2016
1.71
 170,990 1.65 1.71 1.71 0 0 0
16/02/2016
1.65
 99,680 1.59 1.65 1.59 0 0 0
15/02/2016
1.59
 13,500 1.53 1.59 1.59 0 0 0
05/02/2016
1.53
 65,550 1.59 1.65 1.53 0 0 0
04/02/2016
1.59
 7,550 1.65 1.65 1.59 0 0 0
03/02/2016
1.65
 104,060 1.65 1.65 1.59 10,000 0 0.0
02/02/2016
1.65
 80,270 1.65 1.65 1.59 1,000 0 0.0
01/02/2016
1.65
 97,240 1.71 1.77 1.65 0 0 0
29/01/2016
1.71
 128,800 1.65 1.71 1.71 3,000 0 0.0
28/01/2016
1.65
 126,480 1.59 1.65 1.59 0 0 0
27/01/2016
1.59
 28,300 1.53 1.59 1.53 0 0 0
26/01/2016
1.53
 78,990 1.59 1.65 1.53 0 0 0
25/01/2016
1.59
 272,910 1.53 1.59 1.53 113,500 52,850 0.2
22/01/2016
1.53
 112,920 1.53 1.59 1.47 0 0 0
21/01/2016
1.53
 216,720 1.59 1.59 1.53 0 0 0
20/01/2016
1.59
 55,110 1.65 1.65 1.59 0 0 0
19/01/2016
1.65
 75,950 1.65 1.65 1.59 0 0 0
18/01/2016
1.65
 94,030 1.71 1.71 1.65 0 0 0
15/01/2016
1.71
 72,450 1.71 1.71 1.65 0 0 0
14/01/2016
1.71
 121,110 1.71 1.71 1.65 0 0 0
13/01/2016
1.71
 48,160 1.71 1.71 1.65 0 0 0
12/01/2016
1.71
 81,020 1.65 1.71 1.59 0 0 0
11/01/2016
1.65
 59,770 1.65 1.71 1.59 0 0 0
08/01/2016
1.65
 66,060 1.77 1.77 1.65 0 0 0
07/01/2016
1.77
 89,900 1.83 1.83 1.71 0 0 0
06/01/2016
1.83
 16,140 1.77 1.83 1.71 0 0 0
05/01/2016
1.77
 34,240 1.71 1.77 1.71 0 0 0
04/01/2016
1.71
 63,420 1.83 1.83 1.71 0 0 0
31/12/2015
1.83
 89,450 1.77 1.83 1.71 0 5,000 -0.0
30/12/2015
1.77
 86,490 1.83 1.83 1.77 0 0 0
29/12/2015
1.83
 83,610 1.77 1.83 1.71 0 0 0
28/12/2015
1.77
 53,420 1.83 1.89 1.77 0 0 0
25/12/2015
1.83
 49,890 1.83 1.89 1.77 0 0 0
24/12/2015
1.83
 41,990 1.89 1.89 1.83 0 0 0
23/12/2015
1.89
 33,880 1.83 1.89 1.83 0 0 0
22/12/2015
1.83
 34,030 1.83 1.89 1.83 0 0 0
21/12/2015
1.83
 95,320 1.89 1.89 1.83 0 0 0
18/12/2015
1.89
 20,390 1.89 1.95 1.83 0 0 0
17/12/2015
1.89
 126,740 1.83 1.95 1.83 0 0 0
16/12/2015
1.83
 118,460 1.89 1.95 1.83 0 0 0
15/12/2015
1.89
 71,550 1.83 1.95 1.83 0 0 0
14/12/2015
1.83
 120,110 1.89 1.95 1.83 15,000 0 0.0
11/12/2015
1.89
 542,840 1.95 1.95 1.83 65,000 0 0.2
10/12/2015
1.95
 288,510 2.08 2.08 1.95 0 0 0
09/12/2015
2.08
 169,760 2.08 2.14 2.02 0 0 0
08/12/2015
2.08
 164,050 2.14 2.14 2.08 0 0 0
07/12/2015
2.14
 917,120 2.08 2.20 2.08 0 0 0
04/12/2015
2.08
 479,940 1.95 2.08 1.89 0 0 0
03/12/2015
1.95
 113,340 1.89 2.02 1.89 0 0 0
02/12/2015
1.89
 106,590 1.89 1.95 1.89 0 0 0
01/12/2015
1.89
 221,060 1.95 2.02 1.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |