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
(2026-09-07) 		-0.40 -2.76% 7,000 0 0.0
14
14.50
14.20
2 tháng
(2026-08-06) 		0.10 0.71% 24,600 5,200 0.1
14
14.50
14.20
3 tháng
(2026-07-07) 		0.40 2.92% 37,700 5,200 0.1
13.70
14.50
14.20
6 tháng
(2026-04-08) 		1.05 8.07% 107,400 8,500 0.1
12.86
14.50
14.20
12 tháng
(2025-10-10) 		1.72 13.88% 198,500 16,500 0.2
11.14
14.50
14.20
24 tháng
(2024-10-15) 		2.27 19.18% 567,400 14,200 0.2
10.09
14.58
14.20
36 tháng
(2023-10-23) 		4.98 54.53% 1,046,215 14,900 0.2
9.12
17.27
14.20
60 tháng
(2021-11-01) 		-8.44 -37.45% 3,174,175 28,300 0.6
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)
03/06/2022
16.27
 150 16.27 16.27 16.27 0 0 0
02/06/2022
16.27
 1,300 16.51 16.51 16.27 0 0 0
01/06/2022
16.51
 2,001 15.87 16.51 15.87 0 0 0
31/05/2022
16.51
 2,400 15.64 16.51 15.56 0 0 0
30/05/2022
15.56
 2,500 16.03 16.03 15.56 0 0 0
27/05/2022
16.11
 13,400 15.32 16.11 15.32 0 0 0
26/05/2022
15.48
 7,200 15.71 15.71 15.40 0 0 0
25/05/2022
15.71
 11,500 15.16 16.27 15.16 0 0 0
24/05/2022
15.08
 4,300 16.19 16.27 15.08 0 0 0
23/05/2022
16.27
 1,800 15.48 16.59 15.08 0 0 0
20/05/2022
15.48
 500 15.87 15.87 15.48 0 0 0
19/05/2022
15.87
 2,600 15.87 15.87 15.87 0 0 0
18/05/2022
15.87
 900 16.83 16.83 15.79 0 0 0
17/05/2022
16.83
 4,200 16.67 16.83 16.67 0 0 0
16/05/2022
16.98
 100 16.98 16.98 16.98 0 0 0
13/05/2022
16.43
 1,500 16.51 16.51 16.43 0 0 0
12/05/2022
16.91
 2,700 16.43 16.91 15.64 0 0 0
11/05/2022
16.43
 1,700 16.75 16.75 15.87 0 0 0
10/05/2022
16.75
 200 16.98 16.98 16.75 0 0 0
09/05/2022
15.87
 6,400 15.95 16.11 15.87 0 0 0
06/05/2022
17.30
 400 16.67 17.30 16.67 0 0 0
05/05/2022
17.30
 3,000 16.43 17.30 16.27 0 0 0
04/05/2022
16.43
 3,400 17.06 17.06 16.19 0 0 0
29/04/2022
17.78
 3,600 17.94 17.94 17.06 0 0 0
28/04/2022
17.94
 3,400 16.98 18.33 16.98 0 0 0
27/04/2022
16.67
 5,200 16.83 16.83 15.87 0 0 0
26/04/2022
16.67
 10,700 15.95 17.46 15.87 0 0 0
25/04/2022
16.67
 2,300 18.18 18.18 16.67 0 0 0
22/04/2022
18.25
 1,500 16.51 18.25 16.51 0 0 0
21/04/2022
18.18
 200 18.41 18.41 16.83 0 0 0
20/04/2022
18.41
 1,100 17.06 18.41 17.06 0 0 0
19/04/2022
18.57
 2,000 18.97 18.97 17.46 0 0 0
18/04/2022
18.97
 3,500 17.94 18.97 16.75 0 0 0
14/04/2022
17.62
 1,400 17.78 17.78 17.62 100 0 0.0
13/04/2022
17.46
 500 17.22 18.41 17.22 0 0 0
12/04/2022
17.14
 3,900 18.57 18.57 16.67 0 0 0
08/04/2022
18.49
 2,000 18.73 18.73 18.49 0 0 0
07/04/2022
18.73
 3,919 18.97 19.13 18.73 0 0 0
06/04/2022
18.89
 3,100 19.05 19.05 18.89 0 0 0
05/04/2022
19.13
 6,100 19.05 19.13 19.05 0 0 0
04/04/2022
19.05
 5,800 19.05 19.05 18.97 0 0 0
01/04/2022
18.89
 3,100 19.37 19.37 18.65 0 0 0
31/03/2022
19.37
 6,400 18.81 19.37 18.81 0 0 0
30/03/2022
18.81
 2,200 19.05 19.05 18.73 0 0 0
29/03/2022
19.05
 1,400 18.97 19.21 18.97 0 0 0
28/03/2022
18.97
 5,000 19.44 19.44 18.97 0 0 0
25/03/2022
19.37
 2,800 19.21 19.52 19.21 0 0 0
24/03/2022
19.05
 2,800 19.05 19.05 19.05 0 0 0
23/03/2022
19.29
 3,700 19.44 19.44 19.29 0 0 0
22/03/2022
19.44
 3,500 18.57 19.44 18.57 0 0 0
21/03/2022
18.97
 5,000 19.05 19.21 18.65 0 0 0
18/03/2022
18.97
 5,300 18.97 19.52 18.97 0 0 0
17/03/2022
19.05
 3,503 19.05 19.05 19.05 0 0 0
16/03/2022
19.05
 3,600 18.57 19.13 18.25 0 0 0
15/03/2022
18.02
 3,300 18.02 18.10 18.02 0 0 0
14/03/2022
19.84
 5,400 19.84 19.84 18.65 0 0 0
11/03/2022
19.13
 4,803 19.29 19.37 18.89 0 0 0
10/03/2022
19.29
 10,100 19.37 19.84 19.05 0 0 0
09/03/2022
19.37
 15,900 19.84 19.84 18.89 100 0 0.0
08/03/2022
19.84
 1,403 20.48 20.48 19.84 0 0 0
07/03/2022
20.64
 8,200 20.95 20.95 20.64 1,300 0 0.0
04/03/2022
20.87
 26,100 20.87 21.91 20.71 0 0 0
03/03/2022
20.56
 38,309 18.73 20.56 18.73 1,300 0 0.0
02/03/2022
18.73
 7,000 18.73 18.89 18.25 0 0 0
01/03/2022
18.73
 6,700 18.65 18.81 18.49 0 0 0
28/02/2022
18.65
 7,000 17.38 19.29 17.38 0 0 0
25/02/2022
19.29
 1,800 18.65 19.52 18.65 0 0 0
24/02/2022
18.57
 18,900 19.84 19.84 18.57 0 0 0
23/02/2022
19.84
 18,200 19.84 19.84 18.25 0 0 0
22/02/2022
19.84
 23,700 21.19 21.19 19.60 0 0 0
21/02/2022
21.43
 23,903 19.76 21.59 19.76 0 0 0
18/02/2022
19.68
 34,500 18.33 20.08 18.33 0 0 0
17/02/2022
18.25
 76,100 16.98 18.25 16.75 0 0 0
16/02/2022
17.14
 5,703 17.30 17.38 17.06 800 0 0.0
15/02/2022
17.38
 1,500 17.46 17.46 17.38 0 0 0
14/02/2022
17.46
 9,610 17.46 17.62 16.75 0 0 0
11/02/2022
17.46
 20,310 17.46 17.46 16.19 0 0 0
10/02/2022
17.62
 11,700 17.54 17.62 17.46 0 0 0
09/02/2022
17.46
 10,710 17.46 17.70 17.46 0 0 0
08/02/2022
17.46
 8,300 17.46 17.54 17.46 0 0 0
07/02/2022
17.46
 5,400 16.11 18.02 16.03 0 0 0
28/01/2022
16.98
 800 16.27 16.98 16.27 0 0 0
27/01/2022
16.98
 14,700 17.06 17.06 16.43 0 0 0
26/01/2022
17.38
 4,100 17.30 17.38 17.14 0 0 0
25/01/2022
17.38
 3,000 17.22 17.46 17.22 0 0 0
24/01/2022
17.22
 3,700 18.10 18.10 17.22 0 0 0
21/01/2022
18.41
 1,500 17.86 18.41 17.86 0 0 0
20/01/2022
18.49
 11,300 19.21 19.21 17.94 0 0 0
19/01/2022
19.44
 300 19.44 19.44 19.44 0 0 0
18/01/2022
20.16
 1,000 19.05 20.16 19.05 0 0 0
17/01/2022
19.05
 4,200 20.24 20.24 19.05 0 0 0
14/01/2022
19.84
 4,900 19.05 19.84 19.05 0 0 0
13/01/2022
19.29
 5,800 19.29 21.11 19.05 0 0 0
12/01/2022
19.29
 1,800 20.00 20.00 19.29 0 0 0
11/01/2022
19.92
 3,000 20.08 20.40 19.84 0 0 0
10/01/2022
20.08
 14,800 20.64 20.79 20.08 0 0 0
07/01/2022
20.79
 6,400 20.64 20.79 20.64 0 0 0
06/01/2022
20.64
 5,900 21.11 21.11 20.64 100 0 0.0
05/01/2022
21.11
 14,211 20.79 21.43 20.79 0 0 0
04/01/2022
21.43
 3,600 20.71 21.67 19.84 0 0 0

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