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

8.18
0
(0%)
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)
#201 25/07/2023
6.78
-0.07
 309,700 6.85 6.90 6.77 0 5,000 -0.0
#202 24/07/2023
6.85
0.06
 398,300 6.79 6.96 6.79 0 0 0
#203 21/07/2023
6.79
0
 454,800 6.79 6.87 6.74 7,000 0 0.1
#204 20/07/2023
6.79
0
 160,200 6.79 6.89 6.70 0 0 0
#205 19/07/2023
6.79
0.04
 268,400 6.75 6.79 6.68 0 0 0
#206 18/07/2023
6.75
-0.08
 320,400 6.83 6.94 6.63 0 0 0
#207 17/07/2023
6.83
-0.04
 578,400 6.88 7.04 6.63 0 0 0
#208 14/07/2023
6.88
-0.13
 372,700 7 7.06 6.82 0 0 0
#209 13/07/2023
7
-0.10
 916,900 7.10 7.25 6.82 0 0 0
#210 12/07/2023
7.10
0.04
 486,300 7.06 7.29 6.96 5,000 0 0.0
#211 11/07/2023
7.06
0.46
 1,443,600 6.61 7.06 6.86 5,000 0 0.0
#212 10/07/2023
6.61
0.18
 417,800 6.43 6.65 6.38 0 0 0
#213 07/07/2023
6.43
0
 124,300 6.43 6.43 6.29 0 0 0
#214 06/07/2023
6.43
-0.01
 171,500 6.44 6.46 6.34 0 0 0
#215 05/07/2023
6.44
0.01
 214,700 6.43 6.49 6.42 0 0 0
#216 04/07/2023
6.43
0.07
 153,100 6.36 6.43 6.36 0 0 0
#217 03/07/2023
6.36
0
 82,200 6.36 6.47 6.34 0 0 0
#218 30/06/2023
6.36
-0.04
 107,700 6.40 6.42 6.36 0 0 0
#219 29/06/2023
6.40
-0.06
 112,600 6.46 6.46 6.39 0 0 0
#220 28/06/2023
6.46
0.04
 151,200 6.43 6.50 6.43 0 0 0
#221 27/06/2023
6.43
-0.05
 95,000 6.48 6.51 6.40 0 0 0
#222 26/06/2023
6.48
0
 139,200 6.48 6.51 6.38 0 300 -0.0
#223 23/06/2023
6.48
-0.09
 214,400 6.57 6.68 6.47 0 0 0
#224 22/06/2023
6.57
0.07
 264,100 6.50 6.61 6.51 0 200 -0.0
#225 21/06/2023
6.50
0.05
 173,000 6.45 6.57 6.43 0 0 0
#226 20/06/2023
6.45
0.10
 133,500 6.35 6.51 6.38 300 9,600 -0.1
#227 19/06/2023
6.35
-0.14
 299,700 6.49 6.53 6.35 2,000 27,400 -0.2
#228 16/06/2023
6.49
-0.08
 324,900 6.57 6.70 6.49 0 0 0
#229 15/06/2023
6.57
-0.02
 192,700 6.59 6.83 6.47 0 0 0
#230 14/06/2023
6.59
-0.20
 273,200 6.79 6.85 6.59 300 0 0.0
#231 13/06/2023
6.79
0.29
 521,200 6.50 6.79 6.56 0 0 0
#232 12/06/2023
6.50
0.04
 244,600 6.46 6.55 6.42 0 0 0
#233 09/06/2023
6.46
0.02
 212,800 6.44 6.50 6.34 0 0 0
#234 08/06/2023
6.44
-0.15
 203,200 6.59 6.61 6.43 0 0 0
#235 07/06/2023
6.59
0.16
 369,300 6.43 6.61 6.43 0 0 0
#236 06/06/2023
6.43
0.03
 156,200 6.40 6.43 6.39 0 0 0
#237 05/06/2023
6.40
-0.04
 235,700 6.45 6.49 6.39 0 0 0
#238 02/06/2023
6.45
-0.15
 489,900 6.60 6.66 6.40 0 0 0
#239 01/06/2023
6.60
0
 351,600 6.60 6.69 6.47 0 0 0
#240 31/05/2023
6.60
0.13
 382,300 6.47 6.88 6.47 0 1,000 -0.0
#241 30/05/2023
6.47
0.11
 327,400 6.37 6.47 6.29 0 0 0
#242 29/05/2023
6.37
-0.06
 474,600 6.43 6.65 6.37 1,000 0 0.0
#243 26/05/2023
6.43
0.13
 211,800 6.30 6.50 6.30 0 0 0
#244 25/05/2023
6.30
0.01
 248,500 6.29 6.38 6.12 0 0 0
#245 24/05/2023
6.29
0.15
 492,100 6.14 6.46 6.21 700 0 0.0
#246 23/05/2023
6.14
0.35
 521,300 5.79 6.20 5.79 1,000 0 0.0
#247 22/05/2023
5.79
0.07
 303,000 5.72 5.86 5.72 0 0 0
#248 19/05/2023
5.72
-0.10
 201,400 5.82 5.91 5.69 0 4,000 -0.0
#249 18/05/2023
5.82
-0.04
 133,200 5.86 5.86 5.79 0 0 0
#250 17/05/2023
5.86
-0.01
 279,800 5.87 5.93 5.71 0 1,900 -0.0
#251 16/05/2023
5.87
-0.10
 222,100 5.96 5.96 5.83 0 0 0
#252 15/05/2023
5.96
0.12
 341,600 5.85 6.07 5.85 1,700 0 0.0
#253 12/05/2023
5.85
-0.04
 211,100 5.89 5.91 5.83 0 100 -0.0
#254 11/05/2023
5.89
0.05
 399,600 5.84 5.94 5.84 0 0 0
#255 10/05/2023
5.84
0.10
 279,500 5.74 5.97 5.71 0 0 0
#256 09/05/2023
5.74
-0.13
 278,900 5.88 5.98 5.71 0 0 0
#257 08/05/2023
5.88
0.29
 462,900 5.59 5.97 5.64 5,000 0 0.0
#258 05/05/2023
5.59
0.02
 433,100 5.57 5.80 5.57 0 0 0
#259 04/05/2023
5.57
0.11
 361,800 5.46 5.63 5.46 0 0 0
#260 28/04/2023
5.46
0.03
 169,700 5.44 5.58 5.38 16,000 0 0.1
#261 27/04/2023
5.44
-0.02
 204,500 5.46 5.48 5.32 13,000 0 0.1
#262 26/04/2023
5.46
0.01
 412,300 5.45 5.49 5.19 13,500 0 0.1
#263 25/04/2023
5.45
0.29
 648,100 5.15 5.51 5.22 16,500 0 0.1
#264 24/04/2023
5.15
0.33
 594,700 4.82 5.15 4.82 0 2,600 -0.0
#265 21/04/2023
4.82
0.10
 233,500 4.72 4.91 4.76 100 0 0.0
#266 20/04/2023
4.72
0.04
 45,400 4.68 4.74 4.68 0 0 0
#267 19/04/2023
4.68
-0.05
 154,500 4.73 4.75 4.67 0 0 0.0
#268 18/04/2023
4.73
0.03
 82,600 4.71 4.79 4.69 0 0 0.0
#269 17/04/2023
4.71
-0.13
 106,400 4.83 4.83 4.70 1,100 0 0.0
#270 14/04/2023
4.83
-0.09
 131,300 4.92 4.99 4.82 0 0 0.0
#271 13/04/2023
4.92
0.08
 279,900 4.84 5.09 4.86 400 0 0.0
#272 12/04/2023
4.84
0.04
 152,800 4.80 4.89 4.80 0 0 0.0
#273 11/04/2023
4.80
-0.03
 82,400 4.83 4.83 4.74 0 0 0.0
#274 10/04/2023
4.83
0.02
 218,200 4.81 5 4.70 100 0 0.0
#275 07/04/2023
4.81
-0.11
 207,500 4.92 4.92 4.80 0 0 0.0
#276 06/04/2023
4.92
0
 387,000 4.92 5.11 4.92 0 0 0.0
#277 05/04/2023
4.92
0.10
 215,300 4.82 4.95 4.75 0 0 0.0
#278 04/04/2023
4.82
0.08
 95,500 4.74 4.82 4.74 1,000 0 0.0
#279 03/04/2023
4.74
0.13
 97,500 4.62 4.74 4.63 0 0 0
#280 31/03/2023
4.62
-0.02
 59,000 4.63 4.64 4.61 0 0 0
#281 30/03/2023
4.63
0.01
 81,200 4.63 4.68 4.63 0 0 0
#282 29/03/2023
4.63
-0.02
 21,800 4.64 4.64 4.62 0 0 0
#283 28/03/2023
4.64
0.01
 133,900 4.63 4.68 4.63 0 0 0
#284 27/03/2023
4.63
-0.01
 57,200 4.64 4.66 4.61 0 0 0
#285 24/03/2023
4.64
0.03
 43,700 4.62 4.68 4.60 0 0 0
#286 23/03/2023
4.62
-0.02
 66,400 4.63 4.63 4.46 0 0 0
#287 22/03/2023
4.63
-0.01
 29,300 4.64 4.68 4.61 0 0 0
#288 21/03/2023
4.64
0
 34,700 4.64 4.64 4.58 0 0 -0.0
#289 20/03/2023
4.64
-0.01
 87,400 4.65 4.68 4.62 0 0 0.0
#290 17/03/2023
4.65
-0.02
 45,800 4.67 4.70 4.62 0 0 0.0
#291 16/03/2023
4.67
-0.06
 7,600 4.73 4.73 4.64 0 0 0.0
#292 15/03/2023
4.73
0.13
 105,300 4.61 4.73 4.62 0 0 0.0
#293 14/03/2023
4.61
-0.07
 72,900 4.68 4.68 4.54 0 0 0.0
#294 13/03/2023
4.68
0.01
 71,300 4.67 4.69 4.63 0 0 0.0
#295 10/03/2023
4.67
-0.04
 33,800 4.71 4.71 4.64 100 0 0.0
#296 09/03/2023
4.71
0.07
 56,000 4.63 4.71 4.62 0 0 -0.0
#297 08/03/2023
4.63
-0.01
 26,000 4.64 4.64 4.60 0 0 -0.0
#298 07/03/2023
4.64
-0.05
 50,500 4.70 4.70 4.55 0 0 -0.0
#299 06/03/2023
4.70
0.05
 58,600 4.64 4.79 4.66 0 0 -0.0
#300 03/03/2023
4.64
0.02
 47,300 4.63 4.65 4.59 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |