CTCP Đầu tư Cảng Cái Lân (cpi)

4
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
(2024-04-22) 		0.60 17.65% 54,300 0 0
3.40
4
4
2 tháng
(2024-03-22) 		0.90 29.03% 134,800 0 0
3.10
4
4
3 tháng
(2024-02-23) 		1.10 37.93% 165,400 0 0
2.70
4
4
6 tháng
(2023-11-24) 		1.50 60% 269,500 0 0
2.50
4
4
12 tháng
(2023-05-26) 		1.30 48.15% 445,536 0 0
2.30
4
4
24 tháng
(2022-05-31) 		-1.30 -24.53% 742,533 0 0
2.30
5.30
4
36 tháng
(2021-06-07) 		0.80 25% 2,276,725 0 0
2.30
9.70
4
60 tháng
(2019-06-17) 		2 100% 2,410,915 0 0
0.90
9.70
4
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
4
0.20
 100 4 4 4 0 0 0
#2 16/05/2024
3.80
0
 0 3.80 3.80 3.80 0 0 0
#3 15/05/2024
3.80
0
 0 3.80 3.80 3.80 0 0 0
#4 14/05/2024
3.80
0
 0 3.80 3.80 3.80 0 0 0
#5 13/05/2024
3.80
0.10
 0 3.80 3.80 3.80 0 0 0
#6 10/05/2024
3.70
-0.30
 14,100 4.30 4.30 3.70 0 0 0
#7 09/05/2024
4
0
 0 4 4 4 0 0 0
#8 08/05/2024
4
0
 0 4 4 4 0 0 0
#9 07/05/2024
4
0
 0 4 4 4 0 0 0
#10 06/05/2024
4
0.10
 0 4 4 4 0 0 0
#11 03/05/2024
3.90
0.20
 14,700 4.10 4.10 3.70 0 0 0
#12 02/05/2024
3.70
0.10
 0 3.70 3.70 3.70 0 0 0
#13 26/04/2024
3.60
0.20
 25,400 3.30 3.90 3.30 0 0 0
#14 25/04/2024
3.40
0
 0 3.40 3.40 3.40 0 0 0
#15 24/04/2024
3.40
0
 0 3.40 3.40 3.40 0 0 0
#16 23/04/2024
3.40
0
 0 3.40 3.40 3.40 0 0 0
#17 22/04/2024
3.40
0
 0 3.40 3.40 3.40 0 0 0
#18 19/04/2024
3.40
0
 1,100 3.80 3.80 3.40 0 0 0
#19 17/04/2024
3.40
0
 0 3.40 3.40 3.40 0 0 0
#20 16/04/2024
3.40
0
 0 3.40 3.40 3.40 0 0 0
#21 15/04/2024
3.40
0.20
 0 3.40 3.40 3.40 0 0 0
#22 12/04/2024
3.20
-0.40
 4,800 3.20 3.40 3.20 0 0 0
#23 11/04/2024
3.60
0
 0 3.60 3.60 3.60 0 0 0
#24 10/04/2024
3.60
0
 0 3.60 3.60 3.60 0 0 0
#25 09/04/2024
3.60
0
 0 3.60 3.60 3.60 0 0 0
#26 05/04/2024
3.60
0.20
 38,500 3.40 3.60 3.40 0 0 0
#27 29/03/2024
3.40
0.30
 22,800 3.10 3.40 3 0 0 0
#28 22/03/2024
3.10
0.30
 13,300 2.80 3.10 2.80 0 0 0
#29 15/03/2024
2.80
0
 9,800 2.80 2.80 2.50 0 0 0
#30 08/03/2024
2.80
0.10
 13,900 2.70 3.50 2.80 0 0 0
#31 01/03/2024
2.70
-0.20
 4,900 2.90 3.40 2.70 0 0 0
#32 23/02/2024
2.90
-0.50
 2,000 3.40 3.40 2.90 0 0 0
#33 16/02/2024
3.40
0.50
 500 2.90 3.40 3.40 0 0 0
#34 02/02/2024
2.90
-0.20
 900 3.10 3.30 2.90 0 0 0
#35 26/01/2024
3.10
0.20
 59,400 2.90 3.20 2.90 0 0 0
#36 19/01/2024
2.90
0.10
 4,000 2.80 3 2.70 0 0 0
#37 12/01/2024
2.80
0.30
 18,300 2.50 2.80 2.60 0 0 0
#38 05/01/2024
2.50
-0.10
 5,800 2.60 2.60 2.50 0 0 0
#39 29/12/2023
2.60
-0.20
 4,200 2.80 3.30 2.60 0 0 0
#40 22/12/2023
2.80
0.30
 4,600 2.50 3.10 2.80 0 0 0
#41 15/12/2023
2.50
-0.30
 3,600 2.80 3.20 2.50 0 0 0
#42 08/12/2023
2.80
0.20
 100 2.60 2.80 2.80 0 0 0
#43 01/12/2023
2.60
0.10
 1,400 2.50 2.60 2.50 0 0 0
#44 24/11/2023
2.50
0
 1,300 2.50 2.60 2.50 0 0 0
#45 17/11/2023
2.50
0.10
 7,000 2.40 2.50 2.50 0 0 0
#46 10/11/2023
2.40
0
 2,000 2.40 2.50 2.40 0 0 0
#47 03/11/2023
2.40
0.10
 2,500 2.30 2.60 2.30 0 0 0
#48 27/10/2023
2.30
-0.20
 3,100 2.50 2.50 2.30 0 0 0
#49 20/10/2023
2.50
0
 3,100 2.50 2.50 2.30 0 0 0
#50 13/10/2023
2.50
0
 3,500 2.50 2.60 2.50 0 0 0
#51 06/10/2023
2.50
0.10
 6,200 2.40 2.50 2.50 0 0 0
#52 29/09/2023
2.40
-0.10
 1,300 2.50 2.50 2.40 0 0 0
#53 22/09/2023
2.50
0
 1,600 2.50 2.50 2.40 0 0 0
#54 15/09/2023
2.50
0
 5,500 2.50 2.50 2.50 0 0 0
#55 08/09/2023
2.50
-0.20
 7,500 2.70 2.70 2.50 0 0 0
#56 25/08/2023
2.70
0.10
 6,100 2.60 2.70 2.50 0 0 0
#57 21/08/2023
2.60
0
 0 2.60 2.60 2.60 0 0 0
#58 18/08/2023
2.60
0.10
 12,300 2.50 2.60 2.60 0 0 0
#59 17/08/2023
2.50
0
 0 2.50 2.50 2.50 0 0 0
#60 16/08/2023
2.50
0
 0 2.50 2.50 2.50 0 0 0
#61 15/08/2023
2.50
0
 0 2.50 2.50 2.50 0 0 0
#62 14/08/2023
2.50
0
 0 2.50 2.50 2.50 0 0 0
#63 11/08/2023
2.50
-0.20
 9,700 2.70 2.70 2.50 0 0 0
#64 10/08/2023
2.70
0
 0 2.70 2.70 2.70 0 0 0
#65 09/08/2023
2.70
0
 0 2.70 2.70 2.70 0 0 0
#66 08/08/2023
2.70
0
 0 2.70 2.70 2.70 0 0 0
#67 07/08/2023
2.70
0
 0 2.70 2.70 2.70 0 0 0
#68 04/08/2023
2.70
0
 25,200 2.70 2.80 2.60 0 0 0
#69 03/08/2023
2.70
0
 0 2.70 2.70 2.70 0 0 0
#70 02/08/2023
2.70
0
 0 2.70 2.70 2.70 0 0 0
#71 01/08/2023
2.70
0
 0 2.70 2.70 2.70 0 0 0
#72 31/07/2023
2.70
0
 0 2.70 2.70 2.70 0 0 0
#73 28/07/2023
2.70
0
 13,400 2.70 2.90 2.60 0 0 0
#74 27/07/2023
2.70
0
 0 2.70 2.70 2.70 0 0 0
#75 26/07/2023
2.70
0
 0 2.70 2.70 2.70 0 0 0
#76 25/07/2023
2.70
0
 0 2.70 2.70 2.70 0 0 0
#77 24/07/2023
2.70
0
 0 2.70 2.70 2.70 0 0 0
#78 21/07/2023
2.70
0
 4,200 2.70 2.70 2.60 0 0 0
#79 20/07/2023
2.70
0
 0 2.70 2.70 2.70 0 0 0
#80 19/07/2023
2.70
0
 0 2.70 2.70 2.70 0 0 0
#81 18/07/2023
2.70
0
 0 2.70 2.70 2.70 0 0 0
#82 17/07/2023
2.70
0
 0 2.70 2.70 2.70 0 0 0
#83 14/07/2023
2.70
0
 5,600 2.70 2.70 2.60 0 0 0
#84 13/07/2023
2.70
0
 0 2.70 2.70 2.70 0 0 0
#85 12/07/2023
2.70
0
 0 2.70 2.70 2.70 0 0 0
#86 11/07/2023
2.70
0
 0 2.70 2.70 2.70 0 0 0
#87 10/07/2023
2.70
0
 0 2.70 2.70 2.70 0 0 0
#88 07/07/2023
2.70
0.10
 34,700 2.60 2.70 2.60 0 0 0
#89 06/07/2023
2.60
0
 0 2.60 2.60 2.60 0 0 0
#90 05/07/2023
2.60
0
 0 2.60 2.60 2.60 0 0 0
#91 04/07/2023
2.60
0
 0 2.60 2.60 2.60 0 0 0
#92 03/07/2023
2.60
-0.20
 0 2.80 2.60 2.60 0 0 0
#93 30/06/2023
2.80
0.20
 7,030 2.60 2.90 2.60 0 0 0
#94 29/06/2023
2.60
0
 0 2.60 2.60 2.60 0 0 0
#95 28/06/2023
2.60
0
 0 2.60 2.60 2.60 0 0 0
#96 27/06/2023
2.60
0
 0 2.60 2.60 2.60 0 0 0
#97 26/06/2023
2.60
-0.20
 0 2.80 2.60 2.60 0 0 0
#98 23/06/2023
2.80
0.20
 5,300 2.60 2.80 2.60 0 0 0
#99 22/06/2023
2.60
0
 0 2.60 2.60 2.60 0 0 0
#100 21/06/2023
2.60
0
 0 2.60 2.60 2.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |