CTCP Đầu tư Cảng Cái Lân (cpi)

4.30
0.40
(10.26%)

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
(2024-10-23)
-0.20 -4.88% 9,400 0 0
3.90
4.30
4.30
2 tháng
(2024-09-23)
-0.20 -4.88% 36,928 0 0
3.90
4.30
4.30
3 tháng
(2024-08-26)
0.10 2.63% 53,428 0 0
3.80
4.30
4.30
6 tháng
(2024-05-27)
0.20 5.41% 241,734 0 0
3.40
4.40
4.30
12 tháng
(2023-12-01)
1.30 50% 513,690 0 0
2.50
4.40
4.30
24 tháng
(2022-12-05)
1.20 44.44% 818,063 0 0
2.30
4.40
4.30
36 tháng
(2021-12-08)
-2.30 -37.10% 1,964,805 0 0
2.30
6.90
4.30
60 tháng
(2019-12-19)
2.80 254.55% 2,644,405 0 0
0.90
9.70
4.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/12/2022
2.40
0 2.40 2.40 2.40 0 0 0
26/12/2022
2.40
0 2.60 2.40 2.60 0 0 0
23/12/2022
2.60
1,400 2.60 2.60 2.40 0 0 0
22/12/2022
2.60
0 2.60 2.60 2.60 0 0 0
21/12/2022
2.60
0 2.60 2.60 2.60 0 0 0
20/12/2022
2.60
0 2.60 2.60 2.60 0 0 0
19/12/2022
2.60
0 2.80 2.60 2.80 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |