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)
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
19/04/2022
5.30
0 5.30 5.30 5.30 0 0 0
18/04/2022
5.30
0 5.70 5.30 5.70 0 0 0
15/04/2022
5.70
20,600 5.70 5.70 5.20 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 5.60 5.70 5.70 0 0 0
08/04/2022
5.60
18,206 5.70 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 6 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 6.10 6 6 0 0 0
25/03/2022
6.10
27,300 6.30 6.30 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 6.70 6.70 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

Chính sách bảo mật | Điều khoản sử dụng |