CTCP Đầu tư Cảng Cái Lân (cpi)

4.30
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
(2026-08-18) 		-0.80 -15.69% 4,500 0 0
3.80
5.10
4.30
2 tháng
(2026-07-20) 		-1.60 -27.12% 4,900 0 0
3.80
5.90
4.30
3 tháng
(2026-06-19) 		-1.70 -28.33% 5,000 0 0
3.80
6
4.30
6 tháng
(2026-03-23) 		-0.20 -4.44% 8,200 0 0
3.80
6
4.30
12 tháng
(2025-09-22) 		-0.10 -2.27% 123,100 0 0
3.70
6
4.30
24 tháng
(2024-09-27) 		0.10 2.38% 405,173 0 0
2.80
6
4.30
36 tháng
(2023-10-03) 		1.90 79.17% 942,821 0 0
2.30
6
4.30
60 tháng
(2021-10-13) 		-3.20 -42.67% 2,801,876 0 0
2.30
9.70
4.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/06/2022
4.40
 0 4.40 4.40 4.40 0 0 0
22/06/2022
4.40
 0 4.40 4.40 4.40 0 0 0
21/06/2022
4.40
 0 4.40 4.40 4.40 0 0 0
20/06/2022
4.40
 0 4.30 4.40 4.40 0 0 0
17/06/2022
4.30
 5,400 4.80 4.80 4.30 0 0 0
16/06/2022
4.80
 0 4.80 4.80 4.80 0 0 0
15/06/2022
4.80
 0 4.80 4.80 4.80 0 0 0
14/06/2022
4.80
 0 4.80 4.80 4.80 0 0 0
13/06/2022
4.80
 0 4.70 4.80 4.70 0 0 0
10/06/2022
4.70
 9,000 4.90 5 4.60 0 0 0
09/06/2022
4.90
 0 4.90 4.90 4.90 0 0 0
08/06/2022
4.90
 0 4.90 4.90 4.90 0 0 0
07/06/2022
4.90
 0 4.90 4.90 4.90 0 0 0
06/06/2022
4.90
 0 5.10 4.90 5.10 0 0 0
03/06/2022
5.10
 7,000 5.30 5.30 4.60 0 0 0
02/06/2022
5.30
 0 5.30 5.30 5.30 0 0 0
01/06/2022
5.30
 0 5.30 5.30 5.30 0 0 0
31/05/2022
5.30
 0 5.30 5.30 5.30 0 0 0
30/05/2022
5.30
 0 5.30 5.30 5.30 0 0 0
27/05/2022
5.30
 2,300 5.20 5.30 5.20 0 0 0
26/05/2022
5.20
 0 5.20 5.20 5.20 0 0 0
25/05/2022
5.20
 0 5.20 5.20 5.20 0 0 0
24/05/2022
5.20
 0 5.20 5.20 5.20 0 0 0
23/05/2022
5.20
 0 5.10 5.20 5.20 0 0 0
20/05/2022
5.10
 2,106 4.80 5.30 5.10 0 0 0
19/05/2022
4.80
 0 4.80 4.80 4.80 0 0 0
18/05/2022
4.80
 0 4.80 4.80 4.80 0 0 0
17/05/2022
4.80
 0 4.80 4.80 4.80 0 0 0
16/05/2022
4.80
 0 4.60 4.80 4.80 0 0 0
13/05/2022
4.60
 3,100 5.10 5.10 4.60 0 0 0
12/05/2022
5.10
 0 5.10 5.10 5.10 0 0 0
11/05/2022
5.10
 0 5.10 5.10 5.10 0 0 0
10/05/2022
5.10
 0 5.10 5.10 5.10 0 0 0
09/05/2022
5.10
 0 5.10 5.10 5.10 0 0 0
06/05/2022
5.10
 5,300 5.30 5.30 5.10 0 0 0
05/05/2022
5.30
 0 5.30 5.30 5.30 0 0 0
04/05/2022
5.30
 0 5.30 5.30 5.30 0 0 0
29/04/2022
5.30
 4,600 4.80 5.40 5.30 0 0 0
28/04/2022
4.80
 0 4.80 4.80 4.80 0 0 0
27/04/2022
4.80
 0 4.80 4.80 4.80 0 0 0
26/04/2022
4.80
 0 4.80 4.80 4.80 0 0 0
25/04/2022
4.80
 0 5 4.80 4.80 0 0 0
22/04/2022
5
 31,700 5.30 5.30 4.60 0 0 0
21/04/2022
5.30
 0 5.30 5.30 5.30 0 0 0
20/04/2022
5.30
 0 5.30 5.30 5.30 0 0 0
19/04/2022
5.30
 0 5.30 5.30 5.30 0 0 0
18/04/2022
5.30
 0 5.70 5.30 5.70 0 0 0
15/04/2022
5.70
 20,600 5.70 5.70 5.20 0 0 0
14/04/2022
5.70
 0 5.70 5.70 5.70 0 0 0
13/04/2022
5.70
 0 5.70 5.70 5.70 0 0 0
12/04/2022
5.70
 0 5.60 5.70 5.70 0 0 0
08/04/2022
5.60
 18,206 5.70 6 5.60 0 0 0
07/04/2022
5.70
 0 5.70 5.70 5.70 0 0 0
06/04/2022
5.70
 0 5.70 5.70 5.70 0 0 0
05/04/2022
5.70
 0 5.70 5.70 5.70 0 0 0
04/04/2022
5.70
 0 5.70 5.70 5.70 0 0 0
01/04/2022
5.70
 22,800 6 6 5.60 0 0 0
31/03/2022
6
 0 6 6 6 0 0 0
30/03/2022
6
 0 6 6 6 0 0 0
29/03/2022
6
 0 6 6 6 0 0 0
28/03/2022
6
 0 6.10 6 6 0 0 0
25/03/2022
6.10
 27,300 6.30 6.30 5.80 0 0 0
24/03/2022
6.30
 0 6.30 6.30 6.30 0 0 0
23/03/2022
6.30
 0 6.30 6.30 6.30 0 0 0
22/03/2022
6.30
 0 6.30 6.30 6.30 0 0 0
21/03/2022
6.30
 0 6.30 6.30 6.30 0 0 0
18/03/2022
6.30
 30,600 6.70 6.70 6.20 0 0 0
17/03/2022
6.70
 0 6.70 6.70 6.70 0 0 0
16/03/2022
6.70
 0 6.70 6.70 6.70 0 0 0
15/03/2022
6.70
 0 6.70 6.70 6.70 0 0 0
14/03/2022
6.70
 0 6.70 6.70 6.70 0 0 0
11/03/2022
6.70
 47,000 6.70 6.90 6.40 0 0 0
10/03/2022
6.70
 0 6.70 6.70 6.70 0 0 0
09/03/2022
6.70
 0 6.70 6.70 6.70 0 0 0
08/03/2022
6.70
 0 6.70 6.70 6.70 0 0 0
07/03/2022
6.70
 0 6.90 6.70 6.70 0 0 0
04/03/2022
6.90
 101,300 6.20 7 6 0 0 0
03/03/2022
6.20
 0 6.20 6.20 6.20 0 0 0
02/03/2022
6.20
 0 6.20 6.20 6.20 0 0 0
01/03/2022
6.20
 0 6.20 6.20 6.20 0 0 0
28/02/2022
6.20
 0 6.40 6.20 6.20 0 0 0
25/02/2022
6.40
 48,847 5.70 6.50 5.50 0 0 0
24/02/2022
5.70
 0 5.70 5.70 5.70 0 0 0
23/02/2022
5.70
 0 5.70 5.70 5.70 0 0 0
22/02/2022
5.70
 0 5.70 5.70 5.70 0 0 0
21/02/2022
5.70
 0 5.60 5.70 5.70 0 0 0
18/02/2022
5.60
 25,100 6 6.10 5.50 0 0 0
17/02/2022
6
 0 6 6 6 0 0 0
16/02/2022
6
 0 6 6 6 0 0 0
15/02/2022
6
 0 6 6 6 0 0 0
14/02/2022
6
 0 5.90 6 6 0 0 0
11/02/2022
5.90
 30,400 5.80 6.50 5.70 0 0 0
10/02/2022
5.80
 0 5.80 5.80 5.80 0 0 0
09/02/2022
5.80
 0 5.80 5.80 5.80 0 0 0
08/02/2022
5.80
 0 5.80 5.80 5.80 0 0 0
07/02/2022
5.80
 0 6.50 5.80 5.80 0 0 0
28/01/2022
6.50
 20,800 6.70 6.70 5.70 0 0 0
27/01/2022
6.70
 0 6.70 6.70 6.70 0 0 0
26/01/2022
6.70
 0 6.70 6.70 6.70 0 0 0
25/01/2022
6.70
 0 6.70 6.70 6.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |