CTCP Cảng Cam Ranh (ccr)

13.70
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
(2024-10-22) 		-1.10 -7.43% 5,617 1,100 0.0
13.40
14.80
13.70
2 tháng
(2024-09-23) 		1.50 12.30% 35,150 1,200 0.0
12.20
14.80
13.70
3 tháng
(2024-08-23) 		0.70 5.38% 40,087 1,200 0.0
12.20
14.80
13.70
6 tháng
(2024-05-27) 		2.50 22.27% 322,200 1,700 0.0
11.01
18.84
13.70
12 tháng
(2023-11-27) 		3.07 28.94% 481,355 1,800 0.0
10.24
18.84
13.70
24 tháng
(2022-12-02) 		1.69 14.04% 797,255 1,800 0.0
9.80
18.84
13.70
36 tháng
(2021-12-07) 		-12.26 -47.23% 1,970,466 9,500 0.2
9.43
25.96
13.70
60 tháng
(2019-12-18) 		-3.31 -19.45% 4,244,911 15,100 0.4
8.75
34.70
13.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/11/2024
13.70
 0 13.70 13.70 13.70 0 0 0
21/11/2024
13.70
 0 13.70 13.70 13.70 0 0 0
20/11/2024
13.70
 0 13.70 13.70 13.70 0 0 0
19/11/2024
13.70
 0 13.70 13.70 13.70 0 0 0
18/11/2024
13.70
 1,100 13.70 13.70 13.70 0 0 0
15/11/2024
13.80
 0 13.80 13.80 13.80 0 0 0
14/11/2024
13.80
 800 13.80 13.80 13.80 0 0 0
13/11/2024
14.20
 0 14.20 14.20 14.20 0 0 0
12/11/2024
14.20
 0 14.20 14.20 14.20 0 0 0
11/11/2024
14.20
 0 14.20 14.20 14.20 0 0 0
08/11/2024
14.20
 0 14.20 14.20 14.20 0 0 0
07/11/2024
14.20
 0 14.20 14.20 14.20 0 0 0
06/11/2024
14.20
 200 14.70 14.70 14.20 0 0 0
05/11/2024
13.40
 0 13.40 13.40 13.40 0 0 0
04/11/2024
13.40
 0 13.40 13.40 13.40 0 0 0
01/11/2024
13.40
 0 13.40 13.40 13.40 0 0 0
31/10/2024
13.40
 1,000 13.40 13.40 13.40 1,000 0 0.0
30/10/2024
14.80
 0 14.80 14.80 14.80 0 0 0
29/10/2024
14.80
 0 14.80 14.80 14.80 0 0 0
28/10/2024
14.80
 4 14.80 14.80 14.80 0 0 0
25/10/2024
14.80
 11 14.80 14.80 14.80 0 0 0
24/10/2024
14.80
 2 14.80 14.80 14.80 0 0 0
23/10/2024
14.80
 2,500 15 15 14.80 100 0 0.0
22/10/2024
14.80
 0 14.80 14.80 14.80 0 0 0
21/10/2024
14.80
 200 13.90 14.80 13.90 0 0 0
18/10/2024
13.90
 0 13.90 13.90 13.90 0 0 0
17/10/2024
13.90
 1,401 13.40 13.90 13.40 0 0 0
16/10/2024
12.90
 200 12.90 12.90 12.90 0 0 0
15/10/2024
12.90
 1,300 13.60 13.60 12.90 0 0 0
14/10/2024
13.50
 200 13.50 13.50 13.50 0 0 0
11/10/2024
12.40
 4,900 13.60 13.60 12.40 100 0 0.0
10/10/2024
13.40
 1,301 13.40 13.40 13.40 0 0 0
09/10/2024
12.90
 500 12.90 12.90 12.90 0 0 0
08/10/2024
13.10
 1,300 13 13.10 12.80 0 0 0
07/10/2024
13.10
 0 13.10 13.10 13.10 0 0 0
04/10/2024
13.10
 1,900 13.10 13.10 12.90 0 0 0
03/10/2024
13.30
 500 13.30 13.30 13.30 0 0 0
02/10/2024
13.40
 1 13.40 13.40 13.40 0 0 0
01/10/2024
13.40
 800 12.70 13.60 12.70 0 0 0
30/09/2024
12.50
 3,000 12.50 13 12.50 0 0 0
27/09/2024
13.40
 1,324 12.80 13.40 12.80 0 0 0
26/09/2024
13
 2,702 13.10 13.20 13 0 0 0
25/09/2024
13.10
 5,101 13 13.10 12.20 0 0 0
24/09/2024
13
 602 12.30 13.10 12.30 0 0 0
23/09/2024
12.20
 2,301 12.90 12.90 12.20 0 0 0
20/09/2024
13
 0 13 13 13 0 0 0
19/09/2024
13
 500 13 13 13 0 0 0
18/09/2024
13
 200 12.70 13 12.70 0 0 0
17/09/2024
13.90
 0 13.90 13.90 13.90 0 0 0
16/09/2024
13.90
 0 13.90 13.90 13.90 0 0 0
13/09/2024
13.90
 100 13.90 13.90 13.90 0 0 0
12/09/2024
13
 0 13 13 13 0 0 0
11/09/2024
13
 100 13 13 13 0 0 0
10/09/2024
13.40
 200 12.50 13.40 12.50 0 0 0
09/09/2024
13.60
 36 13.60 13.60 13.60 0 0 0
06/09/2024
13.60
 300 12.40 13.60 12.40 0 0 0
05/09/2024
13.60
 1,600 13.50 13.60 13.50 0 0 0
04/09/2024
12.50
 0 12.50 12.50 12.50 0 0 0
30/08/2024
12.50
 500 12.50 12.50 12.50 0 0 0
29/08/2024
13.10
 0 13.10 13.10 13.10 0 0 0
28/08/2024
13.10
 0 13.10 13.10 13.10 0 0 0
27/08/2024
13.10
 1,300 13.50 13.50 13.10 0 0 0
26/08/2024
13
 1 13 13 13 0 0 0
23/08/2024
13
 100 13 13 13 0 0 0
22/08/2024
13.60
 1 13.60 13.60 13.60 0 0 0
21/08/2024
13.60
 20,300 13.50 13.60 13.50 0 0 0
20/08/2024
12.50
 0 12.50 12.50 12.50 0 0 0
19/08/2024
12.50
 600 12.50 12.50 12.50 0 0 0
16/08/2024
13.20
 500 12.50 13.20 12.50 0 0 0
15/08/2024
12
 2,700 12.10 12.10 12 0 0 0
14/08/2024
13.10
 0 13.10 13.10 13.10 0 0 0
13/08/2024
13.10
 401 13.70 13.70 13.10 0 0 0
12/08/2024
13.70
 0 13.70 13.70 13.70 0 0 0
09/08/2024
13.70
 100 13.70 13.70 13.70 0 0 0
08/08/2024
13
 1,200 13 13 13 0 0 0
07/08/2024
13
 300 13 13 13 0 100 -0.0
06/08/2024
13.50
 20,100 13.50 13.50 13.40 0 200 -0.0
05/08/2024
12.50
 200 12.50 12.50 12.50 0 0 0
02/08/2024
13.40
 3,800 12.70 13.40 12.30 100 0 0.0
01/08/2024
13.60
 200 13 13.60 13 100 0 0.0
31/07/2024
13.30
 100 13.30 13.30 13.30 100 0 0.0
30/07/2024
13.30
 2,500 12.30 13.40 12.20 0 200 -0.0
29/07/2024
13.40
 300 13.40 13.40 13.40 0 0 0
26/07/2024
13.40
 0 13.40 13.40 13.40 0 0 0
25/07/2024
13.40
 0 13.40 13.40 13.40 0 0 0
24/07/2024
13.40
 0 13.40 13.40 13.40 0 0 0
23/07/2024: Cổ tức tiền mặt tỉ lệ: 4.5%
23/07/2024
13.40
 600 12.80 13.40 12.80 500 0 0.0
22/07/2024
12.75
 600 12.94 12.94 12.75 0 0 0
19/07/2024
13.04
 1,300 13.14 13.23 12.46 0 200 -0.0
18/07/2024
12.56
 2,400 13.23 13.23 12.36 200 0 0.0
17/07/2024
13.14
 1,800 12.46 13.14 12.17 0 100 -0.0
16/07/2024
13.52
 1,200 13.52 13.52 13.52 0 0 0
15/07/2024
13.43
 1 13.43 13.43 13.43 0 0 0
12/07/2024
13.43
 700 13.43 13.43 13.43 0 0 0
11/07/2024
13.43
 200 13.43 13.43 13.43 100 0 0.0
10/07/2024
13.23
 1,100 13.14 13.23 12.17 0 0 0
09/07/2024
13.14
 2,400 14.49 14.49 13.14 0 0 0
08/07/2024
14.49
 3,801 13.23 14.49 13.14 0 0 0
05/07/2024
13.62
 1,100 13.52 13.62 13.52 0 0 0
04/07/2024
14.39
 3,683 14.10 14.39 12.85 0 0 0
03/07/2024
14.20
 2,500 13.33 14.20 13.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |