CTCP Đầu tư Cảng Cái Lân (cpi)

3.90
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
(2024-10-14) 		-0.20 -4.88% 13,400 0 0
3.90
4.10
3.90
2 tháng
(2024-09-16) 		-0.20 -4.88% 52,300 0 0
3.90
4.20
3.90
3 tháng
(2024-08-15) 		0.10 2.63% 62,500 0 0
3.80
4.20
3.90
6 tháng
(2024-05-17) 		-0.10 -2.50% 245,400 0 0
3.40
4.40
3.90
12 tháng
(2023-11-24) 		1.40 56% 514,800 0 0
2.50
4.40
3.90
24 tháng
(2022-11-24) 		0.50 14.71% 826,574 0 0
2.30
4.40
3.90
36 tháng
(2021-11-29) 		-2.80 -41.79% 1,982,149 0 0
2.30
6.90
3.90
60 tháng
(2019-12-10) 		2.80 254.55% 2,644,215 0 0
0.90
9.70
3.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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 6.70 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 6.90 6.70 6.70 0 0 0
04/03/2022
6.90
 101,300 6.20 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 6.40 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 5.60 5.70 5.70 0 0 0
18/02/2022
5.60
 25,100 6 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 5.90 6 6 0 0 0
11/02/2022
5.90
 30,400 5.80 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 6.50 5.80 5.80 0 0 0
28/01/2022
6.50
 20,800 6.70 6.70 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 6.20 6.70 6.70 0 0 0
21/01/2022
6.20
 76,556 6.50 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 5.70 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 5.80 5.70 5.70 0 0 0
07/01/2022
5.80
 102,176 5.10 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 5.50 5.10 5.10 0 0 0
31/12/2021
5.50
 94,386 4.80 5.50 4.20 0 0 0
30/12/2021
4.80
 0 4.80 4.80 4.80 0 0 0
29/12/2021
4.80
 0 4.80 4.80 4.80 0 0 0
28/12/2021
4.80
 0 4.80 4.80 4.80 0 0 0
27/12/2021
4.80
 0 4.40 4.80 4.80 0 0 0
24/12/2021
4.40
 75,604 4.80 5.10 4.40 0 0 0
23/12/2021
4.80
 0 4.80 4.80 4.80 0 0 0
22/12/2021
4.80
 0 4.80 4.80 4.80 0 0 0
21/12/2021
4.80
 0 4.80 4.80 4.80 0 0 0
20/12/2021
4.80
 0 4.90 4.80 4.80 0 0 0
17/12/2021
4.90
 95,800 5.50 5.50 4.70 0 0 0
16/12/2021
5.50
 0 5.50 5.50 5.50 0 0 0
15/12/2021
5.50
 0 5.50 5.50 5.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |