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)
31/12/2021
21.27
 5,000 21.35 21.43 21.27 0 0 0
30/12/2021
20.87
 7,400 21.19 21.83 20.64 0 0 0
29/12/2021
20.87
 700 20.79 20.95 20.79 0 0 0
28/12/2021
21.19
 8,800 21.11 21.27 21.03 1,000 0 0.0
27/12/2021
21.27
 2,500 20.95 21.27 20.95 0 0 0
24/12/2021
20.95
 4,100 20.87 21.91 20.87 0 0 0
23/12/2021
21.83
 5,500 21.03 22.14 21.03 0 0 0
22/12/2021
21.11
 7,800 21.43 21.43 21.03 0 0 0
21/12/2021
21.35
 6,200 21.67 21.67 20.87 0 0 0
20/12/2021
21.67
 5,600 21.83 22.38 20.64 0 0 0
17/12/2021
21.83
 5,000 22.38 22.38 21.83 0 0 0
16/12/2021
21.83
 8,201 21.83 22.38 21.83 0 0 0
15/12/2021
22.38
 16,500 21.83 22.46 21.83 0 0 0
14/12/2021
21.75
 14,400 21.83 22.14 21.75 1,000 0 0.0
13/12/2021
21.83
 24,401 22.54 22.94 21.83 1,000 0 0.0
10/12/2021
22.54
 14,600 22.22 22.86 22.22 0 0 0
09/12/2021
22.38
 1,900 22.22 22.38 22.22 0 0 0
08/12/2021
23.25
 8,610 23.73 23.81 22.62 0 0 0
07/12/2021
23.81
 9,200 22.62 23.81 22.22 0 0 0
06/12/2021
22.38
 4,500 24.60 24.60 22.38 0 0 0
03/12/2021
23.49
 5,400 25.00 25.00 23.02 0 0 0
02/12/2021
24.60
 24,911 23.65 24.60 23.57 0 0 0
01/12/2021
23.57
 12,101 23.97 23.97 23.41 0 0 0
30/11/2021
24.45
 13,145 24.60 24.68 23.41 0 0 0
29/11/2021
24.60
 8,700 26.19 26.19 24.60 0 600 0.0
26/11/2021
26.59
 15,528 26.51 26.59 25.00 0 0 0
25/11/2021
26.59
 80,800 27.38 29.68 26.59 0 0 0
24/11/2021
26.98
 20,900 28.41 28.41 25.79 0 0 0
23/11/2021
28.65
 96,773 35.00 35.00 28.65 600 0 0.0
22/11/2021
31.83
 20,800 31.83 31.83 31.83 0 0 0
19/11/2021
28.97
 51,000 28.97 28.97 28.97 0 100 0.0
18/11/2021
27.14
 0 27.14 27.14 27.14 0 0 0
17/11/2021
27.14
 0 27.14 27.14 27.14 0 0 0
16/11/2021
27.14
 0 27.14 27.14 27.14 0 0 0
15/11/2021
27.14
 0 27.14 27.14 27.14 0 0 0
12/11/2021
27.14
 0 27.14 27.14 27.14 0 0 0
11/11/2021
27.14
 0 27.14 27.14 27.14 0 0 0
10/11/2021
27.14
 0 27.14 27.14 27.14 100 0 0.0
09/11/2021
27.14
 192,213 25.00 27.14 25.00 100 0 0.0
08/11/2021
24.60
 44,364 22.62 24.60 22.62 500 0 0.0
05/11/2021
23.65
 7,187 23.81 23.81 23.65 0 0 0
04/11/2021
23.41
 12,703 23.18 23.49 23.02 0 0 0
03/11/2021
22.62
 31,000 23.49 23.49 22.22 2,200 0 0.1
02/11/2021
23.49
 11,665 21.43 25.40 21.43 0 0 0
01/11/2021
22.54
 8,000 22.22 22.62 22.22 2,800 0 0.1
29/10/2021
22.22
 4,300 22.30 22.30 21.75 0 0 0
28/10/2021
22.22
 4,500 22.38 22.38 22.22 0 0 0
27/10/2021
22.62
 25,200 21.43 22.62 21.43 0 0 0
26/10/2021
21.51
 2,945 21.43 21.51 21.43 0 0 0
25/10/2021
21.43
 4,300 22.14 22.14 21.43 0 0 0
22/10/2021
21.03
 1,900 21.43 21.43 20.64 0 0 0
21/10/2021
21.83
 1,700 21.75 21.83 21.75 0 0 0
20/10/2021
21.75
 900 22.06 22.06 21.75 0 0 0
19/10/2021
22.22
 16,046 22.94 23.02 21.59 0 0 0
18/10/2021
21.43
 15,300 21.83 22.14 21.43 0 0 0
15/10/2021
21.43
 8,945 20.95 21.59 20.71 0 0 0
14/10/2021
20.64
 4,700 20.79 22.14 20.64 0 0 0
13/10/2021
21.43
 22,500 20.79 21.43 20.64 0 0 0
12/10/2021
21.35
 4,200 21.27 21.35 21.27 0 0 0
11/10/2021
21.43
 4,800 21.03 21.75 21.03 0 0 0
08/10/2021
20.95
 8,900 21.11 22.14 20.79 0 0 0
07/10/2021
21.11
 12,500 20.56 21.11 20.56 0 0 0
06/10/2021
20.64
 5,400 20.24 20.71 20.24 0 0 0
05/10/2021
20.87
 7,400 21.43 21.43 20.79 0 0 0
04/10/2021
21.27
 5,500 22.70 22.70 21.27 0 0 0
01/10/2021
22.86
 20,300 23.02 23.73 22.30 0 0 0
30/09/2021
23.81
 64,421 20.95 23.81 20.95 0 0 0
29/09/2021
21.03
 13,300 20.24 21.03 20.24 0 0 0
28/09/2021
20.64
 17,300 19.92 20.64 19.92 0 0 0
27/09/2021
20.48
 48,600 19.84 21.03 19.84 0 0 0
24/09/2021
19.84
 8,780 19.84 19.84 19.68 0 0 0
23/09/2021
19.84
 18,603 20.08 20.24 19.84 0 0 0
22/09/2021
20.24
 17,545 20.16 20.24 19.52 0 0 0
21/09/2021
19.84
 6,800 19.44 19.92 19.44 0 0 0
20/09/2021
20.48
 11,400 21.03 21.03 20.08 0 0 0
17/09/2021
20.00
 11,010 20.24 21.11 20.00 0 0 0
16/09/2021
20.56
 16,700 20.24 20.64 19.92 0 0 0
15/09/2021
20.48
 7,765 20.64 20.64 19.84 0 0 0
14/09/2021
20.64
 14,046 20.71 21.11 20.64 0 0 0
13/09/2021
21.19
 7,400 20.24 21.35 20.24 0 0 0
10/09/2021
20.64
 13,000 21.27 21.51 20.64 0 0 0
09/09/2021
21.11
 11,213 20.64 21.51 20.64 0 0 0
08/09/2021
20.64
 6,600 20.71 20.79 19.05 0 0 0
07/09/2021
21.43
 8,100 21.67 21.67 18.49 0 0 0
06/09/2021
21.67
 24,800 22.22 22.22 21.43 0 0 0
01/09/2021
21.43
 22,800 20.64 21.43 20.64 0 0 0
31/08/2021
20.64
 14,700 19.84 20.64 19.84 0 300 0.0
30/08/2021
21.03
 5,330 21.67 21.67 21.03 0 900 0.0
27/08/2021
21.11
 13,006 21.75 21.91 21.11 0 0 0
26/08/2021
21.59
 33,500 20.08 22.38 20.08 0 2,000 -0.1
25/08/2021
19.92
 7,300 19.76 20.08 19.05 0 0 0
24/08/2021
19.37
 20,200 19.05 20.00 19.05 0 0 0
23/08/2021
19.29
 14,200 18.81 20.16 18.25 0 0 0
20/08/2021
19.60
 31,310 20.64 21.43 19.52 0 0 0
19/08/2021
20.87
 5,900 21.03 21.43 20.64 0 0 0
18/08/2021
22.14
 3,800 23.02 23.02 21.43 0 0 0
17/08/2021
22.22
 20,300 23.57 23.57 20.64 0 1,000 0.0
16/08/2021
22.94
 31,821 24.60 26.59 21.43 0 0 0
13/08/2021
24.60
 45,210 23.02 26.19 22.94 0 0 0
12/08/2021
25.40
 47,504 29.60 29.68 23.02 1,000 0 0.0

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