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)
#3201 19/07/2011
6.46
0.06
 300 6.40 6.46 6.40 0 0 0
#3202 18/07/2011
6.40
0.12
 40 6.28 6.40 6.40 0 0 0
#3203 15/07/2011
6.28
-0.29
 600 6.57 6.57 6.28 0 0 0
#3204 14/07/2011
6.57
0
 50 6.57 6.57 6.57 0 0 0
#3205 13/07/2011
6.57
0
 50 6.57 6.57 6.57 0 0 0
#3206 12/07/2011
6.57
0
 30 6.57 6.57 6.57 0 0 0
#3207 11/07/2011
6.57
0
 240 6.57 6.57 6.40 0 0 0
#3208 08/07/2011
6.57
0
 100 6.57 6.57 6.57 0 0 0
#3209 07/07/2011
6.57
0
 400 6.57 6.57 6.40 0 100 -0.0
#3210 06/07/2011
6.57
0
 100 6.57 6.57 6.57 0 0 0
#3211 05/07/2011
6.57
0
 100 6.57 6.57 6.57 0 0 0
#3212 04/07/2011
6.57
0
 100 6.57 6.57 6.57 0 0 0
#3213 01/07/2011
6.57
0.17
 100 6.40 6.57 6.57 0 0 0
#3214 30/06/2011
6.40
-0.17
 400 6.57 6.63 6.40 0 0 0
#3215 29/06/2011
6.57
0.23
 150 6.34 6.57 6.57 0 0 0
#3216 28/06/2011
6.34
0.23
 40 6.11 6.34 6.34 0 0 0
#3217 27/06/2011
6.11
-0.23
 1,260 6.34 6.57 6.05 0 0 0
#3218 24/06/2011
6.34
-0.29
 50 6.63 6.63 6.34 0 0 0
#3219 23/06/2011
6.63
0
 180 6.63 6.63 6.63 0 0 0
#3220 22/06/2011
6.63
0
 40 6.63 6.75 6.63 0 0 0
#3221 21/06/2011
6.63
0
 4,100 6.63 6.75 6.34 0 0 0
#3222 20/06/2011
6.63
0.23
 320 6.40 6.63 6.51 0 0 0
#3223 17/06/2011
6.40
-0.29
 110 6.69 6.69 6.40 0 0 0
#3224 16/06/2011
6.69
0.17
 280 6.51 6.69 6.22 0 0 0
#3225 15/06/2011
6.51
0
 1,590 6.51 6.81 6.22 0 0 0
#3226 14/06/2011
6.51
0.12
 5,600 6.40 6.69 6.11 0 0 0
#3227 13/06/2011
6.40
-0.29
 4,810 6.69 6.98 6.40 0 0 0
#3228 10/06/2011
6.69
-0.29
 290 6.98 7.15 6.69 0 0 0
#3229 09/06/2011
6.98
-0.29
 68,200 7.27 7.27 6.98 0 0 0
#3230 08/06/2011
7.27
0.06
 66,400 7.21 7.39 7.15 0 0 0
#3231 07/06/2011
7.21
-0.35
 68,310 7.56 7.85 7.21 0 0 0
#3232 06/06/2011
7.56
0.29
 100 7.27 7.56 7.56 0 0 0
#3233 03/06/2011
7.27
0.29
 200 6.98 7.33 7.27 0 0 0
#3234 02/06/2011
6.98
0
 45,610 6.98 7.33 6.69 0 0 0
#3235 01/06/2011
6.98
-0.23
 210 7.21 7.21 6.98 0 0 0
#3236 31/05/2011
7.21
0
 100 7.21 7.21 7.21 0 100 -0.0
#3237 30/05/2011
7.21
0.06
 100 7.15 7.21 7.21 0 100 -0.0
#3238 27/05/2011
7.15
-0.35
 190 7.50 7.50 7.15 0 0 0
#3239 26/05/2011
7.50
-0.27
 200 7.77 7.77 7.50 0 200 -0.0
#3240 25/05/2011
7.77
0.27
 300 7.50 7.77 7.77 0 300 -0.0
#3241 24/05/2011
7.50
0.27
 10 7.23 7.50 7.50 0 0 0
#3242 23/05/2011
7.23
0.11
 10 7.13 7.23 7.23 0 0 0
#3243 20/05/2011
7.13
0.32
 10 6.80 7.13 7.13 0 0 0
#3244 19/05/2011
6.80
0.32
 10 6.48 6.80 6.80 0 0 0
#3245 18/05/2011
6.48
0
 0 6.48 6.48 6.48 0 0 0
#3246 17/05/2011
6.48
0
 0 6.48 6.48 6.48 0 0 0
#3247 16/05/2011
6.48
0
 0 6.48 6.48 6.48 0 0 0
#3248 13/05/2011
6.48
0
 20 6.48 6.48 6.48 0 0 0
#3249 12/05/2011
6.48
0
 0 6.48 6.48 6.48 0 0 0
#3250 11/05/2011
6.48
-0.32
 800 6.80 6.80 6.48 0 0 0
#3251 10/05/2011
6.80
-0.32
 2,040 7.13 7.13 6.80 0 0 0
#3252 09/05/2011
7.13
0.11
 20 7.02 7.13 6.69 0 0 0
#3253 06/05/2011
7.02
0
 0 7.02 7.02 7.02 0 0 0
#3254 05/05/2011
7.02
0.11
 110 6.91 7.23 7.02 0 10 -0.0
#3255 04/05/2011
6.91
-0.27
 20 7.18 7.18 6.91 0 0 0
#3256 29/04/2011
7.18
0
 100 7.18 7.18 7.18 0 0 0
#3257 28/04/2011
7.18
0.05
 580 7.13 7.18 7.13 0 0 0
#3258 27/04/2011
7.13
0
 0 7.13 7.13 7.13 0 0 0
#3259 26/04/2011
7.13
0
 0 7.13 7.13 7.13 0 0 0
#3260 25/04/2011
7.13
0.22
 1,320 6.91 7.13 6.75 0 0 0
#3261 22/04/2011
6.91
0
 0 6.91 6.91 6.91 0 0 0
#3262 21/04/2011
6.91
0
 0 6.91 6.91 6.91 0 0 0
#3263 20/04/2011
6.91
0.05
 10 6.86 6.91 6.91 0 0 0
#3264 19/04/2011
6.86
0
 10 6.86 6.86 6.86 0 0 0
#3265 18/04/2011
6.86
0.11
 18 6.75 6.86 6.75 0 0 0
#3266 15/04/2011
6.75
0.22
 1,730 6.53 6.75 6.32 100 0 0.0
#3267 14/04/2011
6.53
0
 270 6.53 6.53 6.37 0 0 0
#3268 13/04/2011
6.53
-0.05
 1,700 6.59 6.59 6.48 0 0 0
#3269 08/04/2011
6.59
-0.32
 960 6.91 6.91 6.59 0 0 0
#3270 07/04/2011
6.91
-0.32
 1,230 7.23 7.23 6.91 0 0 0
#3271 06/04/2011
7.23
0.05
 860 7.18 7.29 6.86 0 0 0
#3272 05/04/2011
7.18
-0.27
 2,180 7.45 7.67 7.18 0 0 0
#3273 04/04/2011
7.45
0
 0 7.45 7.45 7.45 0 0 0
#3274 01/04/2011
7.45
-0.38
 1,240 7.83 7.83 7.45 0 0 0
#3275 31/03/2011
7.83
0.11
 1,220 7.72 7.94 7.56 0 0 0
#3276 30/03/2011
7.72
0.22
 640 7.50 7.83 7.23 0 0 0
#3277 29/03/2011
7.50
-0.38
 2,320 7.88 8.26 7.50 0 0 0
#3278 28/03/2011
7.88
0.05
 7,840 7.83 7.88 7.83 0 740 -0.0
#3279 25/03/2011
7.83
0.16
 15,260 7.67 7.83 7.29 1,000 15,260 -0.2
#3280 24/03/2011
7.67
-0.76
 6,540 8.42 8.42 7.67 0 0 0
#3281 23/03/2011
8.42
0
 6,720 8.42 8.42 8.42 0 0 0
#3282 22/03/2011
8.42
-0.43
 10 8.85 8.85 8.42 0 0 0
#3283 21/03/2011
8.85
-0.43
 610 9.28 9.28 8.85 0 0 0
#3284 18/03/2011
9.28
-0.49
 180 9.77 9.77 9.28 0 0 0
#3285 17/03/2011
9.77
-0.49
 10 10.26 10.26 9.77 0 0 0
#3286 16/03/2011
10.26
-0.49
 0 10.74 10.26 10.26 0 0 0
#3287 15/03/2011
10.74
-0.54
 130 11.28 11.28 10.74 0 0 0
#3288 14/03/2011
11.28
-0.59
 10 11.88 11.88 11.28 0 0 0
#3289 11/03/2011
11.88
-0.59
 120 12.47 12.47 11.88 0 0 0
#3290 10/03/2011
12.47
-0.65
 10 13.12 13.12 12.47 0 0 0
#3291 09/03/2011
13.12
-0.65
 10 13.77 13.77 13.12 0 0 0
#3292 08/03/2011
13.77
-0.70
 30 14.47 14.47 13.77 0 0 0
#3293 07/03/2011
14.47
-0.38
 2,110 14.85 14.85 14.14 1,000 0 0.0
#3294 04/03/2011
14.85
0
 0 14.85 14.85 14.85 0 0 0
#3295 03/03/2011
14.85
0
 7,720 14.85 14.85 14.85 0 1,600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |