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)
24/01/2022
6.70
 0 6.20 6.70 6.70 0 0 0
21/01/2022
6.20
 76,556 6.50 7.40 5.80 0 0 0
20/01/2022
6.50
 0 6.50 6.50 6.50 0 0 0
19/01/2022
6.50
 0 6.50 6.50 6.50 0 0 0
18/01/2022
6.50
 0 6.50 6.50 6.50 0 0 0
17/01/2022
6.50
 0 6.50 6.50 6.50 0 0 0
14/01/2022
6.50
 56,041 5.70 6.50 6.50 0 0 0
13/01/2022
5.70
 0 5.70 5.70 5.70 0 0 0
12/01/2022
5.70
 0 5.70 5.70 5.70 0 0 0
11/01/2022
5.70
 0 5.70 5.70 5.70 0 0 0
10/01/2022
5.70
 0 5.80 5.70 5.70 0 0 0
07/01/2022
5.80
 102,176 5.10 5.80 5.10 0 0 0
06/01/2022
5.10
 0 5.10 5.10 5.10 0 0 0
05/01/2022
5.10
 0 5.10 5.10 5.10 0 0 0
04/01/2022
5.10
 0 5.50 5.10 5.10 0 0 0
31/12/2021
5.50
 94,386 4.80 5.50 4.20 0 0 0
30/12/2021
4.80
 0 4.80 4.80 4.80 0 0 0
29/12/2021
4.80
 0 4.80 4.80 4.80 0 0 0
28/12/2021
4.80
 0 4.80 4.80 4.80 0 0 0
27/12/2021
4.80
 0 4.40 4.80 4.80 0 0 0
24/12/2021
4.40
 75,604 4.80 5.10 4.40 0 0 0
23/12/2021
4.80
 0 4.80 4.80 4.80 0 0 0
22/12/2021
4.80
 0 4.80 4.80 4.80 0 0 0
21/12/2021
4.80
 0 4.80 4.80 4.80 0 0 0
20/12/2021
4.80
 0 4.90 4.80 4.80 0 0 0
17/12/2021
4.90
 95,800 5.50 5.50 4.70 0 0 0
16/12/2021
5.50
 0 5.50 5.50 5.50 0 0 0
15/12/2021
5.50
 0 5.50 5.50 5.50 0 0 0
14/12/2021
5.50
 0 5.50 5.50 5.50 0 0 0
13/12/2021
5.50
 0 5.30 5.50 5.50 0 0 0
10/12/2021
5.30
 34,160 6.20 6.20 5.30 0 0 0
09/12/2021
6.20
 0 6.20 6.20 6.20 0 0 0
08/12/2021
6.20
 0 6.20 6.20 6.20 0 0 0
07/12/2021
6.20
 0 6.20 6.20 6.20 0 0 0
06/12/2021
6.20
 0 6.20 6.20 6.20 0 0 0
03/12/2021
6.20
 17,534 6.70 6.70 5.90 0 0 0
02/12/2021
6.70
 0 6.70 6.70 6.70 0 0 0
01/12/2021
6.70
 0 6.70 6.70 6.70 0 0 0
30/11/2021
6.70
 0 6.70 6.70 6.70 0 0 0
29/11/2021
6.70
 0 6.60 6.70 6.70 0 0 0
26/11/2021
6.60
 76,800 7.40 7.40 6.60 0 0 0
25/11/2021
7.40
 0 7.40 7.40 7.40 0 0 0
24/11/2021
7.40
 0 7.40 7.40 7.40 0 0 0
23/11/2021
7.40
 0 7.40 7.40 7.40 0 0 0
22/11/2021
7.40
 0 7.30 7.40 7.40 0 0 0
19/11/2021
7.30
 135,152 8.10 8.10 6.90 0 0 0
18/11/2021
8.10
 0 8.10 8.10 8.10 0 0 0
17/11/2021
8.10
 0 8.10 8.10 8.10 0 0 0
16/11/2021
8.10
 0 8.10 8.10 8.10 0 0 0
15/11/2021
8.10
 0 7.90 8.10 8.10 0 0 0
12/11/2021
7.90
 36,009 7.60 8.50 7.20 0 0 0
11/11/2021
7.60
 0 7.60 7.60 7.60 0 0 0
10/11/2021
7.60
 0 7.60 7.60 7.60 0 0 0
09/11/2021
7.60
 0 7.60 7.60 7.60 0 0 0
08/11/2021
7.60
 0 8.50 7.60 7.60 0 0 0
05/11/2021
8.50
 64,087 8.90 8.90 7.60 0 0 0
04/11/2021
8.90
 0 8.90 8.90 8.90 0 0 0
03/11/2021
8.90
 0 8.90 8.90 8.90 0 0 0
02/11/2021
8.90
 0 8.90 8.90 8.90 0 0 0
01/11/2021
8.90
 0 8.30 8.90 8.90 0 0 0
29/10/2021
8.30
 51,288 9.70 11.10 8.30 0 0 0
28/10/2021
9.70
 0 9.70 9.70 9.70 0 0 0
27/10/2021
9.70
 0 9.70 9.70 9.70 0 0 0
26/10/2021
9.70
 0 9.70 9.70 9.70 0 0 0
25/10/2021
9.70
 0 9.70 9.70 9.70 0 0 0
22/10/2021
9.70
 28,600 8.50 9.70 9.70 0 0 0
21/10/2021
8.50
 0 8.50 8.50 8.50 0 0 0
20/10/2021
8.50
 0 8.50 8.50 8.50 0 0 0
19/10/2021
8.50
 0 8.50 8.50 8.50 0 0 0
18/10/2021
8.50
 0 8.60 8.50 8.60 0 0 0
15/10/2021
8.60
 14,800 7.50 8.60 7.50 0 0 0
14/10/2021
7.50
 0 7.50 7.50 7.50 0 0 0
13/10/2021
7.50
 0 7.50 7.50 7.50 0 0 0
12/10/2021
7.50
 0 7.50 7.50 7.50 0 0 0
11/10/2021
7.50
 0 7.50 7.50 7.50 0 0 0
08/10/2021
7.50
 26,156 6.60 7.50 7.40 0 0 0
07/10/2021
6.60
 0 6.60 6.60 6.60 0 0 0
06/10/2021
6.60
 0 6.60 6.60 6.60 0 0 0
05/10/2021
6.60
 0 6.60 6.60 6.60 0 0 0
04/10/2021
6.60
 0 7.10 6.60 6.60 0 0 0
01/10/2021
7.10
 19,600 6.20 7.10 6.30 0 0 0
30/09/2021
6.20
 0 6.20 6.20 6.20 0 0 0
29/09/2021
6.20
 0 6.20 6.20 6.20 0 0 0
28/09/2021
6.20
 0 6.20 6.20 6.20 0 0 0
27/09/2021
6.20
 0 6.30 6.20 6.20 0 0 0
24/09/2021
6.30
 11,700 5.50 6.30 6 0 0 0
23/09/2021
5.50
 0 5.50 5.50 5.50 0 0 0
22/09/2021
5.50
 0 5.50 5.50 5.50 0 0 0
21/09/2021
5.50
 0 5.50 5.50 5.50 0 0 0
20/09/2021
5.50
 0 5.50 5.50 5.50 0 0 0
17/09/2021
5.50
 2,500 4.80 5.50 5.50 0 0 0
16/09/2021
4.80
 0 4.80 4.80 4.80 0 0 0
15/09/2021
4.80
 0 4.80 4.80 4.80 0 0 0
14/09/2021
4.80
 0 4.80 4.80 4.80 0 0 0
13/09/2021
4.80
 0 4.80 4.80 4.80 0 0 0
10/09/2021
4.80
 500 4.20 4.80 4.80 0 0 0
09/09/2021
4.20
 0 4.20 4.20 4.20 0 0 0
08/09/2021
4.20
 0 4.20 4.20 4.20 0 0 0
07/09/2021
4.20
 0 4.20 4.20 4.20 0 0 0
06/09/2021
4.20
 0 4.20 4.20 4.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |