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
(2025-12-29) 		0.50 13.16% 18,000 0 0
3.80
4.30
4.30
2 tháng
(2025-11-28) 		0.50 13.16% 42,000 0 0
3.80
4.30
4.30
3 tháng
(2025-10-29) 		0.40 10.26% 45,200 0 0
3.80
4.30
4.30
6 tháng
(2025-07-31) 		-0.20 -4.44% 110,600 0 0
3.80
4.90
4.30
12 tháng
(2025-02-03) 		-0.40 -8.51% 253,718 0 0
3.80
5.30
4.30
24 tháng
(2024-02-07) 		1.20 38.71% 702,510 0 0
2.70
5.30
4.30
36 tháng
(2023-02-13) 		1.70 65.38% 1,006,797 0 0
2.30
5.30
4.30
60 tháng
(2021-02-22) 		1.50 53.57% 2,894,465 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)
16/12/2022
2.80
 9,103 2.70 2.80 2.50 0 0 0
15/12/2022
2.70
 0 2.70 2.70 2.70 0 0 0
14/12/2022
2.70
 0 2.70 2.70 2.70 0 0 0
13/12/2022
2.70
 0 2.70 2.70 2.70 0 0 0
12/12/2022
2.70
 0 3 2.70 3 0 0 0
09/12/2022
3
 17,900 2.70 3.10 2.30 0 0 0
08/12/2022
2.70
 0 2.70 2.70 2.70 0 0 0
07/12/2022
2.70
 0 2.70 2.70 2.70 0 0 0
06/12/2022
2.70
 0 2.70 2.70 2.70 0 0 0
05/12/2022
2.70
 0 3 2.70 3 0 0 0
02/12/2022
3
 7,201 2.90 3.10 2.50 0 0 0
01/12/2022
2.90
 0 2.90 2.90 2.90 0 0 0
30/11/2022
2.90
 0 2.90 2.90 2.90 0 0 0
29/11/2022
2.90
 0 2.90 2.90 2.90 0 0 0
28/11/2022
2.90
 0 3.60 2.90 3.60 0 0 0
25/11/2022
3.60
 1,500 3.40 3.60 2.90 0 0 0
24/11/2022
3.40
 0 3.40 3.40 3.40 0 0 0
23/11/2022
3.40
 0 3.40 3.40 3.40 0 0 0
22/11/2022
3.40
 0 3.40 3.40 3.40 0 0 0
21/11/2022
3.40
 0 3.40 3.40 3.40 0 0 0
18/11/2022
3.40
 19,200 3.20 3.40 3.40 0 0 0
17/11/2022
3.20
 0 3.20 3.20 3.20 0 0 0
16/11/2022
3.20
 0 3.20 3.20 3.20 0 0 0
15/11/2022
3.20
 0 3.20 3.20 3.20 0 0 0
14/11/2022
3.20
 0 3.20 3.20 3.20 0 0 0
11/11/2022
3.20
 173 3 3.20 3.20 0 0 0
10/11/2022
3
 0 3 3 3 0 0 0
09/11/2022
3
 0 3 3 3 0 0 0
08/11/2022
3
 0 3 3 3 0 0 0
07/11/2022
3
 0 2.90 3 3 0 0 0
04/11/2022
2.90
 7,700 3.10 3.10 2.90 0 0 0
03/11/2022
3.10
 0 3.10 3.10 3.10 0 0 0
02/11/2022
3.10
 0 3.10 3.10 3.10 0 0 0
01/11/2022
3.10
 0 3.10 3.10 3.10 0 0 0
31/10/2022
3.10
 0 3 3.10 3 0 0 0
28/10/2022
3
 2,106 3.20 3.20 3 0 0 0
27/10/2022
3.20
 0 3.20 3.20 3.20 0 0 0
26/10/2022
3.20
 0 3.20 3.20 3.20 0 0 0
25/10/2022
3.20
 0 3.20 3.20 3.20 0 0 0
24/10/2022
3.20
 0 3.30 3.20 3.30 0 0 0
21/10/2022
3.30
 12,100 2.90 3.30 2.70 0 0 0
20/10/2022
2.90
 0 2.90 2.90 2.90 0 0 0
19/10/2022
2.90
 0 2.90 2.90 2.90 0 0 0
18/10/2022
2.90
 0 2.90 2.90 2.90 0 0 0
17/10/2022
2.90
 0 3 2.90 3 0 0 0
14/10/2022
3
 1,070 3 3.30 2.70 0 0 0
13/10/2022
3
 0 3 3 3 0 0 0
12/10/2022
3
 0 3 3 3 0 0 0
11/10/2022
3
 0 3 3 3 0 0 0
10/10/2022
3
 0 2.90 3 2.90 0 0 0
07/10/2022
2.90
 1,800 3.40 3.40 2.90 0 0 0
06/10/2022
3.40
 0 3.40 3.40 3.40 0 0 0
05/10/2022
3.40
 0 3.40 3.40 3.40 0 0 0
04/10/2022
3.40
 0 3.40 3.40 3.40 0 0 0
03/10/2022
3.40
 0 3.70 3.40 3.70 0 0 0
30/09/2022
3.70
 22,400 3.90 3.90 3.40 0 0 0
29/09/2022
3.90
 0 3.90 3.90 3.90 0 0 0
28/09/2022
3.90
 0 3.90 3.90 3.90 0 0 0
27/09/2022
3.90
 0 3.90 3.90 3.90 0 0 0
26/09/2022
3.90
 0 4.20 3.90 4.20 0 0 0
23/09/2022
4.20
 4,410 3.80 4.30 3.70 0 0 0
22/09/2022
3.80
 0 3.80 3.80 3.80 0 0 0
21/09/2022
3.80
 0 3.80 3.80 3.80 0 0 0
20/09/2022
3.80
 0 3.80 3.80 3.80 0 0 0
19/09/2022
3.80
 0 4 3.80 4 0 0 0
16/09/2022
4
 900 4.10 4.10 3.70 0 0 0
15/09/2022
4.10
 0 4.10 4.10 4.10 0 0 0
14/09/2022
4.10
 0 4.10 4.10 4.10 0 0 0
13/09/2022
4.10
 0 4.10 4.10 4.10 0 0 0
12/09/2022
4.10
 0 4.50 4.10 4.10 0 0 0
09/09/2022
4.50
 17,500 4.50 4.50 4 0 0 0
08/09/2022
4.50
 0 4.50 4.50 4.50 0 0 0
07/09/2022
4.50
 0 4.50 4.50 4.50 0 0 0
06/09/2022
4.50
 0 4.50 4.50 4.50 0 0 0
05/09/2022
4.50
 0 4.50 4.50 4.50 0 0 0
31/08/2022
4.50
 0 4.50 4.50 4.50 0 0 0
30/08/2022
4.50
 0 4.50 4.50 4.50 0 0 0
29/08/2022
4.50
 0 4.50 4.50 4.50 0 0 0
26/08/2022
4.50
 4,000 4.70 4.70 4.50 0 0 0
25/08/2022
4.70
 0 4.70 4.70 4.70 0 0 0
24/08/2022
4.70
 0 4.70 4.70 4.70 0 0 0
23/08/2022
4.70
 0 4.70 4.70 4.70 0 0 0
22/08/2022
4.70
 0 4.60 4.70 4.70 0 0 0
19/08/2022
4.60
 4,200 4.40 4.90 4.50 0 0 0
18/08/2022
4.40
 0 4.40 4.40 4.40 0 0 0
17/08/2022
4.40
 0 4.40 4.40 4.40 0 0 0
16/08/2022
4.40
 0 4.40 4.40 4.40 0 0 0
15/08/2022
4.40
 0 4.30 4.40 4.30 0 0 0
12/08/2022
4.30
 6,100 4.80 4.80 4.30 0 0 0
11/08/2022
4.80
 0 4.80 4.80 4.80 0 0 0
10/08/2022
4.80
 0 4.80 4.80 4.80 0 0 0
09/08/2022
4.80
 0 4.80 4.80 4.80 0 0 0
08/08/2022
4.80
 0 4.80 4.80 4.80 0 0 0
05/08/2022
4.80
 4,200 4.90 4.90 4.50 0 0 0
04/08/2022
4.90
 0 4.90 4.90 4.90 0 0 0
03/08/2022
4.90
 0 4.90 4.90 4.90 0 0 0
02/08/2022
4.90
 0 4.90 4.90 4.90 0 0 0
01/08/2022
4.90
 0 4.90 4.90 4.90 0 0 0
29/07/2022
4.90
 100 4.40 4.90 4.90 0 0 0
28/07/2022
4.40
 0 4.40 4.40 4.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |