CTCP Cảng Cam Ranh (ccr)

14.20
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
(2026-08-19) 		0.20 1.43% 13,800 -100 0.0
12.40
14.50
14.20
2 tháng
(2026-07-20) 		0.10 0.71% 27,400 5,100 0.1
12.40
14.50
14.20
3 tháng
(2026-06-22) 		0.70 5.19% 49,000 5,000 0.1
12.40
14.50
14.20
6 tháng
(2026-03-23) 		1.72 13.82% 116,400 8,400 0.1
11.81
14.50
14.20
12 tháng
(2025-09-23) 		1.82 14.69% 204,500 16,100 0.2
11.14
14.50
14.20
24 tháng
(2024-09-30) 		2.74 23.87% 587,232 11,500 0.2
10.09
14.58
14.20
36 tháng
(2023-10-04) 		4.19 41.86% 1,085,218 12,300 0.2
9.12
17.27
14.20
60 tháng
(2021-10-14) 		-6.44 -31.19% 3,298,670 25,600 0.5
8.64
31.83
14.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2022
9.24
 1,500 9.49 9.75 8.90 0 0 0
16/11/2022
9.49
 2,900 8.64 9.49 8.05 0 0 0
15/11/2022
8.64
 8,600 9.32 9.32 8.39 0 0 0
14/11/2022
9.32
 3,100 9.75 9.75 9.32 0 0 0
11/11/2022
9.75
 6,700 9.75 10.68 9.75 0 0 0
10/11/2022
9.75
 1,900 10.59 10.59 9.75 0 0 0
09/11/2022
10.59
 0 10.59 10.59 10.59 0 0 0
08/11/2022
10.59
 2,000 11.44 11.44 10.59 0 0 0
07/11/2022
11.44
 400 11.44 11.44 11.44 0 0 0
04/11/2022
11.44
 600 10.59 11.44 9.58 0 0 0
03/11/2022
10.59
 100 10.59 10.59 10.59 0 0 0
02/11/2022
10.59
 0 10.59 10.59 10.59 0 0 0
01/11/2022
10.59
 2,000 10.34 10.59 10.59 0 0 0
31/10/2022
10.34
 800 10.34 10.34 10.34 0 0 0
28/10/2022
10.34
 4,800 9.75 10.34 10.25 0 0 0
27/10/2022
9.75
 100 10.17 10.17 9.75 0 0 0
26/10/2022
10.17
 700 10.17 10.51 9.75 0 0 0
25/10/2022
10.17
 4,200 10.17 10.93 10.09 0 0 0
24/10/2022
10.17
 3,100 11.27 11.27 10.17 100 0 0.0
21/10/2022
11.27
 1,000 11.10 11.44 10.34 0 0 0
20/10/2022
11.10
 9,801 10.17 11.19 9.49 0 0 0
19/10/2022
10.17
 1,500 10.59 10.59 10.17 0 1,300 0.0
18/10/2022
10.59
 4,200 10.51 10.59 10.59 0 0 0
17/10/2022
10.51
 500 11.02 11.02 10.51 0 0 0
14/10/2022
11.02
 800 11.86 11.86 10.85 0 0 0
13/10/2022
11.86
 0 11.86 11.86 11.86 0 0 0
12/10/2022
11.86
 0 11.86 11.86 11.86 0 0 0
11/10/2022
11.86
 100 11.78 11.86 11.86 0 0 0
10/10/2022
11.78
 1,101 11.78 11.78 10.68 0 0 0
07/10/2022
11.78
 4,500 11.86 11.86 10.68 0 0 0
06/10/2022
11.86
 1,200 12.20 12.20 11.36 0 0 0
05/10/2022
12.20
 200 12.20 12.20 12.20 0 0 0
04/10/2022
12.20
 3,900 11.44 12.20 10.59 0 0 0
03/10/2022
11.44
 8,600 11.86 11.86 11.19 0 0 0
30/09/2022
11.86
 1,300 12.46 12.46 11.86 0 0 0
29/09/2022
12.46
 100 12.46 12.46 12.46 0 0 0
28/09/2022
12.46
 1,000 12.46 12.46 11.95 0 0 0
27/09/2022
12.46
 400 12.54 12.54 12.46 0 0 0
26/09/2022
12.54
 2,300 11.53 12.54 11.27 0 0 0
23/09/2022
11.53
 12,600 12.20 13.39 11.53 0 0 0
22/09/2022
12.20
 3,000 13.56 13.56 12.20 0 0 0
21/09/2022
13.56
 0 13.56 13.56 13.56 0 0 0
20/09/2022
13.56
 5,000 13.98 13.98 13.56 0 0 0
19/09/2022
13.98
 0 13.98 13.98 13.98 0 0 0
16/09/2022
13.98
 6,300 14.41 14.41 13.56 0 0 0
15/09/2022
14.41
 0 14.41 14.41 14.41 0 0 0
14/09/2022
14.41
 200 14.66 14.66 14.41 0 0 0
13/09/2022
14.66
 300 13.98 14.66 13.56 0 0 0
12/09/2022
13.98
 0 13.98 13.98 13.98 0 0 0
09/09/2022
13.98
 2,000 13.98 13.98 13.56 0 0 0
08/09/2022
13.98
 700 13.90 13.98 13.90 0 0 0
07/09/2022
13.90
 3,300 14.41 14.41 13.90 0 0 0
06/09/2022
14.41
 6,900 14.41 14.41 14.41 0 0 0
05/09/2022
14.41
 8,300 13.98 14.41 13.98 0 0 0
31/08/2022
13.98
 4,200 13.64 13.98 13.64 0 0 0
30/08/2022
13.64
 0 13.64 13.64 13.64 0 0 0
29/08/2022
13.64
 2,500 13.90 13.98 13.64 0 0 0
26/08/2022
13.90
 8,300 13.56 13.90 13.73 0 0 0
25/08/2022
13.56
 4,600 13.14 13.56 13.14 0 0 0
24/08/2022
13.14
 2,000 13.14 13.14 12.97 0 0 0
23/08/2022
13.14
 400 13.22 13.22 13.14 0 0 0
22/08/2022
13.22
 800 13.22 13.22 13.05 0 0 0
19/08/2022
13.22
 4,200 13.14 13.90 13.22 0 0 0
18/08/2022
13.14
 3,100 13.98 13.98 13.14 0 0 0
17/08/2022
13.98
 6,100 13.98 14.41 12.63 0 0 0
16/08/2022
13.98
 2,800 13.81 13.98 13.81 0 0 0
15/08/2022
13.81
 12,800 14.24 14.24 13.81 0 0 0
12/08/2022
14.24
 0 14.24 14.24 14.24 0 0 0
11/08/2022
14.24
 200 14.58 14.58 14.24 0 0 0
10/08/2022
14.58
 1,200 14.41 14.66 14.58 0 0 0
09/08/2022
14.41
 7,400 14.41 14.41 13.56 0 0 0
08/08/2022
14.41
 10,900 14.66 14.75 14.41 0 0 0
05/08/2022
14.66
 1,000 14.66 14.66 14.66 0 0 0
04/08/2022
14.66
 4,100 14.24 14.66 14.24 0 0 0
03/08/2022
14.24
 1,100 13.81 14.32 13.98 0 0 0
02/08/2022
13.81
 2,100 13.98 13.98 13.81 0 0 0
01/08/2022
13.98
 1,500 13.73 13.98 13.56 0 0 0
29/07/2022
13.73
 0 13.73 13.73 13.73 0 0 0
28/07/2022
13.73
 2,700 13.56 14.07 13.56 0 0 0
27/07/2022
13.56
 200 13.56 13.56 13.56 0 0 0
26/07/2022
13.56
 400 13.81 13.81 13.56 0 0 0
25/07/2022
13.81
 600 13.81 13.81 13.81 0 0 0
22/07/2022
13.81
 500 14.24 14.24 13.73 0 0 0
21/07/2022
14.24
 1,900 13.56 14.32 13.56 0 0 0
20/07/2022
13.56
 5,400 13.47 13.56 13.39 0 0 0
19/07/2022
13.47
 900 13.90 13.90 13.47 0 0 0
18/07/2022
13.90
 8,500 14.15 14.15 13.56 0 0 0
15/07/2022
14.15
 4,600 14.41 14.41 14.07 0 0 0
14/07/2022
14.41
 0 14.41 14.41 14.41 0 0 0
13/07/2022
14.41
 2,300 14.49 14.49 14.32 0 0 0
12/07/2022
14.49
 0 14.49 14.49 14.49 0 0 0
11/07/2022
14.49
 100 14.58 14.58 14.49 0 0 0
08/07/2022
14.58
 200 14.58 14.58 13.90 0 0 0
07/07/2022
14.58
 300 14.58 14.58 14.32 200 0 0.0
06/07/2022
14.58
 500 14.58 14.58 13.81 0 0 0
05/07/2022
14.58
 2,900 14.58 14.58 14.24 0 0 0
04/07/2022
14.58
 900 15.68 15.68 14.58 0 0 0
01/07/2022
15.68
 400 14.75 15.76 15.68 0 0 0
30/06/2022: Cổ tức tiền mặt tỉ lệ: 12%
30/06/2022
14.75
 4,900 15.00 16.10 14.75 0 400 0.0
29/06/2022
15.00
 12,300 14.92 15.08 14.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc