CTCP Đầu tư Cảng Cái Lân (cpi)

4.50
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
(2026-02-23) 		0.30 7.14% 10,500 0 0
4.20
4.50
4.50
2 tháng
(2026-01-19) 		0.20 4.65% 16,400 0 0
3.70
4.50
4.50
3 tháng
(2025-12-18) 		0.70 18.42% 38,000 0 0
3.70
4.50
4.50
6 tháng
(2025-09-19) 		0.40 9.76% 114,000 0 0
3.70
4.50
4.50
12 tháng
(2025-03-24) 		-0.20 -4.26% 217,200 0 0
3.70
5
4.50
24 tháng
(2024-03-28) 		1.50 50% 674,414 0 0
3
5.30
4.50
36 tháng
(2023-04-03) 		1.40 45.16% 1,007,896 0 0
2.30
5.30
4.50
60 tháng
(2021-04-13) 		0.90 25% 2,893,964 0 0
2.30
9.70
4.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |