CTCP Cảng Cam Ranh (ccr)

13
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
(2024-08-20) 		0.50 4% 24,700 0 0
12.50
13.90
13
2 tháng
(2024-07-22) 		0.25 1.96% 58,900 300 0.0
12
13.90
13
3 tháng
(2024-06-21) 		-5.26 -28.79% 154,700 500 0.0
12
18.84
13
6 tháng
(2024-03-25) 		2.28 21.25% 357,500 500 0.0
10.63
18.84
13
12 tháng
(2023-09-25) 		1.60 14.06% 480,100 700 0.0
9.95
18.84
13
24 tháng
(2022-09-30) 		0.06 0.49% 858,502 -600 -0.0
9.43
18.84
13
36 tháng
(2021-10-05) 		-9.76 -42.88% 2,753,146 13,900 0.4
9.43
34.70
13
60 tháng
(2019-10-16) 		-17.92 -57.96% 4,213,356 13,900 0.3
8.75
34.70
13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2020
11.12
 0 11.12 11.12 11.12 0 0 0
17/09/2020
11.12
 100 9.73 11.12 11.12 0 0 0
16/09/2020
9.73
 1,000 11.20 11.20 9.73 0 0 0
15/09/2020
11.20
 0 11.20 11.20 11.20 0 0 0
14/09/2020
11.20
 0 11.20 11.20 11.20 0 0 0
11/09/2020
11.20
 0 11.20 11.20 11.20 0 0 0
10/09/2020
11.20
 0 11.20 11.20 11.20 0 0 0
09/09/2020
11.20
 0 11.20 11.20 11.20 0 0 0
08/09/2020
11.20
 0 11.20 11.20 11.20 0 0 0
07/09/2020
11.20
 0 11.20 11.20 11.20 0 0 0
04/09/2020
11.20
 0 11.20 11.20 11.20 0 0 0
03/09/2020
11.20
 0 9.89 11.20 11.20 0 0 0
01/09/2020
9.89
 700 10.63 12.18 9.89 0 0 0
31/08/2020
10.63
 0 10.63 10.63 10.63 0 0 0
28/08/2020
10.63
 0 10.63 10.63 10.63 0 0 0
27/08/2020
10.63
 0 10.63 10.63 10.63 0 0 0
26/08/2020
10.63
 0 10.63 10.63 10.63 0 0 0
25/08/2020
10.63
 10 10.63 10.63 10.63 0 0 0
24/08/2020
10.63
 0 10.63 10.63 10.63 0 0 0
21/08/2020
10.63
 0 10.63 10.63 10.63 0 0 0
20/08/2020
10.63
 0 10.63 10.63 10.63 0 0 0
19/08/2020
10.63
 100 10.30 10.63 10.63 0 0 0
18/08/2020
10.30
 0 10.30 10.30 10.30 0 0 0
17/08/2020
10.30
 0 10.30 10.30 10.30 0 0 0
14/08/2020
10.30
 0 10.30 10.30 10.30 0 0 0
13/08/2020
10.30
 0 10.30 10.30 10.30 0 0 0
12/08/2020
10.30
 0 10.30 10.30 10.30 0 0 0
11/08/2020
10.30
 0 10.30 10.30 10.30 0 0 0
10/08/2020
10.30
 0 10.30 10.30 10.30 0 0 0
07/08/2020
10.30
 0 10.30 10.30 10.30 0 0 0
06/08/2020
10.30
 0 10.30 10.30 10.30 0 0 0
05/08/2020
10.30
 0 10.30 10.30 10.30 0 0 0
04/08/2020
10.30
 0 10.30 10.30 10.30 0 0 0
03/08/2020
10.30
 100 9.48 10.30 10.30 0 0 0
31/07/2020
9.48
 0 9.48 9.48 9.48 0 0 0
30/07/2020
9.48
 0 9.48 9.48 9.48 0 0 0
29/07/2020
9.48
 0 9.48 9.48 9.48 0 0 0
28/07/2020
9.48
 0 9.48 9.48 9.48 0 0 0
27/07/2020
9.48
 200 10.46 10.46 9.48 0 0 0
24/07/2020
10.46
 0 10.54 10.46 10.46 0 0 0
23/07/2020
10.54
 200 10.05 10.54 10.38 0 0 0
22/07/2020
10.05
 0 10.05 10.05 10.05 0 0 0
21/07/2020
10.05
 200 8.75 10.05 10.05 0 0 0
20/07/2020
8.75
 100 10.22 10.22 8.75 0 0 0
17/07/2020
10.22
 0 10.22 10.22 10.22 0 0 0
16/07/2020
10.22
 0 10.22 10.22 10.22 0 0 0
15/07/2020
10.22
 0 10.22 10.22 10.22 0 0 0
14/07/2020
10.22
 300 9.81 10.22 10.22 0 0 0
13/07/2020
9.81
 700 9.81 10.13 9.81 0 0 0
10/07/2020
9.81
 2,300 9.97 10.46 9.81 0 0 0
09/07/2020
9.97
 1,100 9.97 9.97 9.81 0 1,000 -0.0
08/07/2020
9.97
 100 9.81 9.97 9.97 0 0 0
07/07/2020
9.81
 0 9.81 9.81 9.81 0 0 0
06/07/2020
9.81
 300 9.81 9.81 9.81 0 0 0
03/07/2020
9.81
 50 9.81 9.81 9.81 0 0 0
02/07/2020
9.81
 400 9.32 9.81 9.81 0 0 0
01/07/2020
9.32
 0 9.32 9.32 9.32 0 0 0
30/06/2020
9.32
 0 9.32 9.32 9.32 0 0 0
29/06/2020: Cổ tức tiền mặt tỉ lệ: 6.5%
29/06/2020
9.32
 0 9.28 9.32 9.32 0 0 0
26/06/2020
9.28
 0 9.28 9.28 9.28 0 0 0
25/06/2020
9.28
 0 9.28 9.28 9.28 0 0 0
24/06/2020
9.28
 0 9.28 9.28 9.28 0 0 0
23/06/2020
9.28
 0 9.28 9.28 9.28 0 0 0
22/06/2020
9.28
 0 9.28 9.28 9.28 0 0 0
19/06/2020
9.28
 0 9.28 9.28 9.28 0 0 0
18/06/2020
9.28
 3 9.28 9.28 9.28 0 0 0
17/06/2020
9.28
 0 9.28 9.28 9.28 0 0 0
16/06/2020
9.28
 0 9.28 9.28 9.28 0 0 0
15/06/2020
9.28
 3 9.28 9.28 9.28 0 0 0
12/06/2020
9.28
 0 9.28 9.28 9.28 0 0 0
11/06/2020
9.28
 0 9.28 9.28 9.28 0 0 0
10/06/2020
9.28
 0 9.28 9.28 9.28 0 0 0
09/06/2020
9.28
 200 9.28 9.28 9.28 0 0 0
08/06/2020
9.28
 70 9.28 9.28 9.28 0 0 0
05/06/2020
9.28
 900 9.28 9.28 9.28 0 0 0
04/06/2020
9.28
 0 9.28 9.28 9.28 0 0 0
03/06/2020
9.28
 90 9.28 9.28 9.28 0 0 0
02/06/2020
9.28
 2,040 9.28 9.28 9.28 0 0 0
01/06/2020
9.28
 200 9.35 9.35 9.28 0 0 0
29/05/2020
9.35
 7 9.35 9.35 9.35 0 0 0
28/05/2020
9.35
 200 9.35 9.35 9.35 0 0 0
27/05/2020
9.35
 500 9.35 9.35 9.35 0 0 0
26/05/2020
9.35
 400 9.43 9.43 9.35 0 0 0
25/05/2020
9.43
 0 9.43 9.43 9.43 0 0 0
22/05/2020
9.43
 100 9.35 9.43 9.43 0 0 0
21/05/2020
9.35
 0 9.35 9.35 9.35 0 0 0
20/05/2020
9.35
 100 9.82 9.82 9.35 0 0 0
19/05/2020
9.82
 100 9.97 9.97 9.82 0 0 0
18/05/2020
9.97
 0 9.97 9.97 9.97 0 0 0
15/05/2020
9.97
 1,400 9.82 9.97 9.90 0 0 0
14/05/2020
9.82
 0 9.82 9.82 9.82 0 0 0
13/05/2020
9.82
 3,700 9.74 9.90 9.82 1,000 0 0.0
12/05/2020
9.74
 1,000 9.66 9.82 9.74 0 0 0
11/05/2020
9.66
 200 10.44 10.44 9.66 0 0 0
08/05/2020
10.44
 100 10.44 10.44 10.44 0 0 0
07/05/2020
10.44
 100 10.44 10.44 10.44 0 0 0
06/05/2020
10.44
 0 10.44 10.44 10.44 0 0 0
05/05/2020
10.44
 0 10.44 10.44 10.44 0 0 0
04/05/2020
10.44
 0 10.44 10.44 10.44 0 0 0
29/04/2020
10.44
 4,400 11.75 11.75 10.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |