CTCP Đầu tư Cảng Cái Lân (cpi)

3.90
0.10
(2.63%)
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
(2025-11-05) 		-0.30 -7.32% 14,000 0 0
3.80
4.10
3.90
2 tháng
(2025-10-06) 		-0.50 -11.63% 51,800 0 0
3.80
4.30
3.90
3 tháng
(2025-09-08) 		-0.80 -17.39% 69,500 0 0
3.80
4.60
3.90
6 tháng
(2025-06-09) 		-1 -20.83% 121,400 0 0
3.80
4.90
3.90
12 tháng
(2024-12-10) 		-0.80 -17.39% 253,468 0 0
3.80
5.30
3.90
24 tháng
(2023-12-22) 		1 35.71% 769,360 0 0
2.50
5.30
3.90
36 tháng
(2022-12-21) 		1.20 46.15% 1,051,830 0 0
2.30
5.30
3.90
60 tháng
(2020-12-31) 		2.30 153.33% 2,867,275 0 0
1.50
9.70
3.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/07/2022
4.40
 0 4.40 4.40 4.40 0 0 0
26/07/2022
4.40
 0 4.40 4.40 4.40 0 0 0
25/07/2022
4.40
 0 4.10 4.40 4.40 0 0 0
22/07/2022
4.10
 6,100 4 4.50 4.10 0 0 0
21/07/2022
4
 0 4 4 4 0 0 0
20/07/2022
4
 0 4 4 4 0 0 0
19/07/2022
4
 0 4 4 4 0 0 0
18/07/2022
4
 0 3.90 4 4 0 0 0
15/07/2022
3.90
 200 3.80 4 3.90 0 0 0
14/07/2022
3.80
 0 3.80 3.80 3.80 0 0 0
13/07/2022
3.80
 0 3.80 3.80 3.80 0 0 0
12/07/2022
3.80
 0 3.80 3.80 3.80 0 0 0
11/07/2022
3.80
 0 3.80 3.80 3.80 0 0 0
08/07/2022
3.80
 1,300 3.70 3.80 3.60 0 0 0
07/07/2022
3.70
 0 3.70 3.70 3.70 0 0 0
06/07/2022
3.70
 0 3.70 3.70 3.70 0 0 0
05/07/2022
3.70
 0 3.70 3.70 3.70 0 0 0
04/07/2022
3.70
 0 3.70 3.70 3.70 0 0 0
01/07/2022
3.70
 18,700 4.30 4.30 3.70 0 0 0
30/06/2022
4.30
 0 4.30 4.30 4.30 0 0 0
29/06/2022
4.30
 0 4.30 4.30 4.30 0 0 0
28/06/2022
4.30
 0 4.30 4.30 4.30 0 0 0
27/06/2022
4.30
 0 4.20 4.30 4.30 0 0 0
24/06/2022
4.20
 5,600 4.40 4.40 4.20 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |