CTCP Đầu tư Cảng Cái Lân (cpi)

2.70
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
(2026-09-07) 		-1.80 -36% 400 0 0
2.70
5
2.70
2 tháng
(2026-08-06) 		-2.70 -45.76% 1,400 0 0
2.70
5.90
2.70
3 tháng
(2026-07-07) 		-2.70 -45.76% 1,400 0 0
2.70
5.90
2.70
6 tháng
(2026-04-08) 		-1.60 -33.33% 2,700 0 0
2.70
6
2.70
12 tháng
(2025-10-10) 		-1.10 -25.58% 108,900 0 0
2.70
6
2.70
24 tháng
(2024-10-15) 		-0.90 -21.95% 347,926 0 0
2.70
6
2.70
36 tháng
(2023-10-23) 		0.90 39.13% 859,536 0 0
2.30
6
2.70
60 tháng
(2021-11-01) 		-5.70 -64.04% 2,609,708 0 0
2.30
8.90
2.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 5.20 5.20 5.20 0 0 0
20/05/2022
5.10
 2,106 5.30 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 4.80 4.80 4.80 0 0 0
13/05/2022
4.60
 3,100 5 5 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 5.10 5.10 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 5.40 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 4.80 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 5.30 5.30 5.30 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 5.70 5.70 5.70 0 0 0
08/04/2022
5.60
 18,206 5.80 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 5.90 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 6 6 0 0 0
25/03/2022
6.10
 27,300 6.20 6.20 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 6.50 6.50 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 6.90 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 6.70 6.70 6.70 0 0 0
04/03/2022
6.90
 101,300 6.30 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 6.20 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 5.70 5.70 5.70 0 0 0
18/02/2022
5.60
 25,161 5.50 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 6 6 6 0 0 0
11/02/2022
5.90
 30,400 6.50 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 5.80 5.80 5.80 0 0 0
28/01/2022
6.50
 20,800 6 6.50 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
24/01/2022
6.70
 0 6.70 6.70 6.70 0 0 0
21/01/2022
6.20
 76,556 7.40 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 6.50 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 5.70 5.70 5.70 0 0 0
07/01/2022
5.80
 102,176 5.80 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 5.10 5.10 5.10 0 0 0
31/12/2021
5.50
 94,386 4.50 5.50 4.20 0 0 0
30/12/2021
4.80
 0 4.80 4.80 4.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc