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
(2024-10-23) 		-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
(2024-08-26) 		0.70 5.38% 39,987 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
(2023-11-28) 		3.07 28.94% 481,255 1,800 0.0
10.24
18.84
13.70
24 tháng
(2022-12-05) 		1.69 14.04% 797,055 1,800 0.0
9.80
18.84
13.70
36 tháng
(2021-12-08) 		-11.66 -45.97% 1,961,266 9,500 0.2
9.43
25.36
13.70
60 tháng
(2019-12-19) 		-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)
10/02/2020
10.05
 0 10.05 10.05 10.05 0 0 0
07/02/2020
10.05
 0 10.05 10.05 10.05 0 0 0
06/02/2020
10.05
 900 10.05 10.05 9.90 0 0 0
05/02/2020
10.05
 500 10.51 10.51 10.05 0 0 0
04/02/2020
10.51
 0 10.44 10.51 10.51 0 0 0
03/02/2020
10.44
 3,400 11.98 11.98 10.28 0 0 0
31/01/2020
11.98
 1,200 14.07 14.07 11.98 0 0 0
30/01/2020
14.07
 100 16.47 16.47 14.07 0 0 0
22/01/2020
16.47
 0 16.47 16.47 16.47 0 0 0
21/01/2020
16.47
 0 16.47 16.47 16.47 0 0 0
20/01/2020
16.47
 0 16.47 16.47 16.47 0 0 0
17/01/2020
16.47
 0 16.47 16.47 16.47 0 0 0
16/01/2020
16.47
 500 16.47 16.47 16.47 0 0 0
15/01/2020
16.47
 100 19.33 19.33 16.47 0 0 0
14/01/2020
19.33
 0 19.33 19.33 19.33 0 0 0
13/01/2020
19.33
 0 19.33 19.33 19.33 0 0 0
10/01/2020
19.33
 0 19.33 19.33 19.33 0 0 0
09/01/2020
19.33
 0 19.33 19.33 19.33 0 0 0
08/01/2020
19.33
 0 19.33 19.33 19.33 0 0 0
07/01/2020
19.33
 0 19.33 19.33 19.33 0 0 0
06/01/2020
19.33
 0 19.33 19.33 19.33 0 0 0
03/01/2020
19.33
 0 19.33 19.33 19.33 0 0 0
02/01/2020
19.33
 0 19.33 19.33 19.33 0 0 0
31/12/2019
19.33
 0 19.33 19.33 19.33 0 0 0
30/12/2019
19.33
 0 19.33 19.33 19.33 0 0 0
27/12/2019
19.33
 100 16.93 19.33 19.33 0 0 0
26/12/2019
16.93
 0 16.93 16.93 16.93 0 0 0
25/12/2019
16.93
 0 16.93 16.93 16.93 0 0 0
24/12/2019
16.93
 0 14.46 16.93 16.93 0 0 0
23/12/2019
14.46
 200 17.01 19.33 14.46 0 0 0
20/12/2019
17.01
 0 17.01 17.01 17.01 0 0 0
19/12/2019
17.01
 0 17.01 17.01 17.01 0 0 0
18/12/2019
17.01
 0 17.01 17.01 17.01 0 0 0
17/12/2019
17.01
 100 15.00 17.01 17.01 0 0 0
16/12/2019
15.00
 0 15.00 15.00 15.00 0 0 0
13/12/2019
15.00
 0 15.00 15.00 15.00 0 0 0
12/12/2019
15.00
 100 13.06 15.00 15.00 0 0 0
11/12/2019
13.06
 100 11.36 13.06 13.06 0 0 0
10/12/2019
11.36
 500 11.60 11.60 11.36 0 0 0
09/12/2019
11.60
 500 11.98 11.98 11.60 0 0 0
06/12/2019
11.98
 0 11.98 11.98 11.98 0 0 0
05/12/2019
11.98
 500 12.37 12.37 11.98 0 0 0
04/12/2019
12.37
 400 13.84 13.84 12.37 0 0 0
03/12/2019
13.84
 1,100 23.04 23.04 13.84 0 0 0
02/12/2019
23.04
 0 23.04 23.04 23.04 0 0 0
29/11/2019
23.04
 0 23.04 23.04 23.04 0 0 0
28/11/2019
23.04
 0 23.04 23.04 23.04 0 0 0
27/11/2019
23.04
 0 23.04 23.04 23.04 0 0 0
26/11/2019
23.04
 0 23.04 23.04 23.04 0 0 0
25/11/2019
23.04
 0 23.04 23.04 23.04 0 0 0
22/11/2019
23.04
 0 23.04 23.04 23.04 0 0 0
21/11/2019
23.04
 0 23.04 23.04 23.04 0 0 0
20/11/2019
23.04
 0 23.04 23.04 23.04 0 0 0
19/11/2019
23.04
 0 23.04 23.04 23.04 0 0 0
18/11/2019
23.04
 0 23.04 23.04 23.04 0 0 0
15/11/2019
23.04
 0 23.04 23.04 23.04 0 0 0
14/11/2019
23.04
 0 23.04 23.04 23.04 0 0 0
13/11/2019
23.04
 0 23.04 23.04 23.04 0 0 0
12/11/2019
23.04
 0 23.04 23.04 23.04 0 0 0
11/11/2019
23.04
 0 23.04 23.04 23.04 0 0 0
08/11/2019
23.04
 0 23.04 23.04 23.04 0 0 0
07/11/2019
23.04
 0 23.04 23.04 23.04 0 0 0
06/11/2019
23.04
 0 23.04 23.04 23.04 0 0 0
05/11/2019
23.04
 0 23.04 23.04 23.04 0 0 0
04/11/2019
23.04
 0 23.04 23.04 23.04 0 0 0
01/11/2019
23.04
 0 23.04 23.04 23.04 0 0 0
31/10/2019
23.04
 0 23.04 23.04 23.04 0 0 0
30/10/2019
23.04
 0 23.04 23.04 23.04 0 0 0
29/10/2019
23.04
 0 23.04 23.04 23.04 0 0 0
28/10/2019
23.04
 0 23.04 23.04 23.04 0 0 0
25/10/2019
23.04
 100 27.06 27.06 23.04 0 0 0
24/10/2019
27.06
 0 27.06 27.06 27.06 0 0 0
23/10/2019
27.06
 0 27.06 27.06 27.06 0 0 0
22/10/2019
27.06
 0 27.06 27.06 27.06 0 0 0
21/10/2019
27.06
 0 27.06 27.06 27.06 0 0 0
18/10/2019
27.06
 0 27.06 27.06 27.06 0 0 0
17/10/2019
27.06
 400 30.92 30.92 27.06 0 0 0
16/10/2019
30.92
 0 30.92 30.92 30.92 0 0 0
15/10/2019
30.92
 0 30.92 30.92 30.92 0 0 0
14/10/2019
30.92
 0 30.92 30.92 30.92 0 0 0
11/10/2019
30.92
 0 30.92 30.92 30.92 0 0 0
10/10/2019
30.92
 0 30.92 30.92 30.92 0 0 0
09/10/2019
30.92
 0 30.92 30.92 30.92 0 0 0
08/10/2019
30.92
 100 27.06 30.92 30.92 0 0 0
07/10/2019
27.06
 0 27.06 27.06 27.06 0 0 0
04/10/2019
27.06
 0 27.06 27.06 27.06 0 0 0
03/10/2019
27.06
 100 24.35 27.06 27.06 0 0 0
02/10/2019
24.35
 0 24.35 24.35 24.35 0 0 0
01/10/2019
24.35
 0 24.35 24.35 24.35 0 0 0
30/09/2019
24.35
 0 24.35 24.35 24.35 0 0 0
27/09/2019
24.35
 0 24.35 24.35 24.35 0 0 0
26/09/2019
24.35
 0 24.35 24.35 24.35 0 0 0
25/09/2019
24.35
 0 24.35 24.35 24.35 0 0 0
24/09/2019
24.35
 200 28.60 28.60 24.35 0 0 0
23/09/2019
28.60
 100 26.28 28.60 28.60 0 0 0
20/09/2019
26.28
 0 26.28 26.28 26.28 0 0 0
19/09/2019
26.28
 0 26.28 26.28 26.28 0 0 0
18/09/2019
26.28
 0 26.28 26.28 26.28 0 0 0
17/09/2019
26.28
 100 23.19 26.28 26.28 0 0 0
16/09/2019
23.19
 300 20.87 23.19 23.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |