CTCP Dịch vụ Sân bay Quốc tế Cam Ranh (cia)

8.40
-0.20
(-2.33%)
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) 		-0.60 -6.45% 104,800 -4,600 0.0
8.40
9.30
8.40
2 tháng
(2026-08-06) 		-0.60 -6.45% 284,000 11,800 0.2
8.40
9.90
8.40
3 tháng
(2026-07-07) 		-0.80 -8.42% 382,500 16,800 0.2
8.40
9.90
8.40
6 tháng
(2026-04-08) 		-0.90 -9.38% 681,400 22,800 0.3
8.40
10.40
8.40
12 tháng
(2025-10-10) 		-1.10 -11.22% 1,309,700 32,300 0.4
8.40
10.40
8.40
24 tháng
(2024-10-15) 		-1.10 -11.22% 3,176,458 94,000 1.0
8.30
11.30
8.40
36 tháng
(2023-10-23) 		-1.20 -12.12% 6,199,056 84,200 0.9
8.30
12.50
8.40
60 tháng
(2021-11-01) 		-6.50 -42.76% 16,900,694 111,822 1.3
8.30
19
8.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/12/2021
15
 21,732 15 15.10 15 0 0 0
30/12/2021
14.80
 19,300 15.10 15.30 14.60 0 0 0
29/12/2021
14.90
 18,100 14.60 14.90 14.60 0 0 0
28/12/2021
14.60
 35,420 14.50 14.90 14.50 0 0 0
27/12/2021
14.40
 14,100 14 14.40 14 0 0 0
24/12/2021
14.20
 22,000 14.10 14.30 13.90 0 2,200 0.0
23/12/2021
14.10
 15,650 14.20 14.20 13.70 0 1,600 0.0
22/12/2021
14.20
 24,500 14.40 14.40 14 0 0 0
21/12/2021
14.40
 4,262 14.30 14.50 14.20 0 0 0
20/12/2021
14.30
 9,385 14.50 14.50 14.10 100 0 0.0
17/12/2021
14.50
 10,655 14.60 14.60 14.20 100 0 0.0
16/12/2021
14.60
 29,518 14.50 14.70 14.50 0 0 0
15/12/2021
14.50
 31,417 14.50 14.60 14.40 0 0 0
14/12/2021
14.60
 27,700 14.70 14.70 14.40 0 0 0
13/12/2021
14.70
 24,410 14.10 14.70 14.10 0 0 0
10/12/2021
14
 15,242 14.40 14.40 14 0 0 0
09/12/2021
14.30
 7,700 14.30 14.30 14.20 0 0 0
08/12/2021
14.30
 6,673 14.10 14.80 14.10 0 0 0
07/12/2021
14.20
 14,110 14 14.20 13.80 0 0 0
06/12/2021
13.20
 38,700 14.50 14.50 13.20 0 0 0
03/12/2021
14.20
 30,400 14.50 14.50 14.20 0 0 0
02/12/2021
14.50
 14,004 14.70 14.70 14.50 0 0 0
01/12/2021
14.70
 16,456 14.50 14.90 14.50 0 1,000 0.0
30/11/2021
14.40
 42,750 14.50 14.70 14.30 0 0 0
29/11/2021
14.50
 31,004 14.70 14.80 14.50 0 0 0
26/11/2021
14.90
 59,203 15 15 14.80 3,100 0 0.0
25/11/2021
15
 35,601 15.20 15.20 15 0 0 0
24/11/2021
15.30
 10,226 15.10 15.40 15.10 1,300 56 0.0
23/11/2021
15.10
 32,918 15.50 15.50 15 1,500 0 0.0
22/11/2021
15.10
 82,296 15.50 15.50 15 0 0 0
19/11/2021
15.50
 104,760 16 16.50 15.30 400 100 0.0
18/11/2021
16
 65,519 16.50 16.80 15.70 0 0 0
17/11/2021
16.50
 104,900 16.60 17.70 16.40 0 8,500 -0.1
16/11/2021
16.60
 268,364 15.10 16.60 15.10 100 23,600 -0.4
15/11/2021
15.10
 56,101 15.20 15.30 14.90 0 0 0
12/11/2021
15.20
 62,528 15.10 15.30 14.80 3,200 0 0.0
11/11/2021
15.10
 39,848 15.20 15.30 15 0 0 0
10/11/2021
15.30
 22,102 15.40 15.40 15.10 0 0 0
09/11/2021
15.30
 53,210 15.30 15.50 14.80 0 0 0
08/11/2021
15.20
 101,157 15.30 15.30 15.10 23,600 0 0.4
05/11/2021
15.30
 43,032 15.20 15.40 15.20 0 0 0
04/11/2021
15.20
 16,200 15.10 15.40 15 0 0 0
03/11/2021
15.20
 50,250 15.30 15.30 15.10 3,800 0 0.1
02/11/2021
15.30
 23,140 15.40 15.40 15.20 800 0 0.0
01/11/2021
15.20
 37,790 15.50 15.50 15.20 0 0 0
29/10/2021
15.50
 13,800 15.20 15.80 15.10 0 0 0
28/10/2021
15.50
 34,650 15.70 15.80 15.50 0 0 0
27/10/2021
15.70
 59,100 15.40 15.70 15.30 0 0 0
26/10/2021
15.40
 73,200 15.40 15.60 15.20 0 300 0.0
25/10/2021
15.40
 87,557 15.50 15.50 15.10 0 0 0
22/10/2021
15.40
 25,900 14.80 15.60 14.80 0 0 0
21/10/2021
15.50
 29,438 15.60 15.70 15.30 0 0 0
20/10/2021
15.40
 66,310 15.40 15.60 15.10 0 0 0
19/10/2021
15.40
 46,700 15.70 15.70 15.40 0 3,000 0.0
18/10/2021
15.70
 35,807 16 16 15.50 300 0 0.0
15/10/2021
15.50
 33,600 15.50 15.70 15.30 0 0 0
14/10/2021
15.40
 68,800 14.80 15.90 14.80 0 0 0
13/10/2021
15.30
 69,706 15.90 15.90 15.30 0 12,000 -0.2
12/10/2021
15.60
 33,040 16.20 16.20 15.60 0 300 0.0
11/10/2021
15.80
 81,950 16 16.30 15.80 0 10,600 -0.2
08/10/2021
15.90
 65,020 16.40 16.40 15.50 0 6,700 -0.1
07/10/2021
16.40
 48,852 17.20 17.20 16 0 5,000 -0.1
06/10/2021
16.10
 103,235 16.60 16.60 15.50 0 0 0
05/10/2021
16.60
 228,972 15.80 17 15.60 300 0 0.0
04/10/2021
15.50
 85,840 15.90 15.90 15.20 0 0 0
01/10/2021
15.20
 194,122 14.30 15.60 14.30 5,100 8,400 -0.1
30/09/2021
14.30
 67,000 14.20 14.30 14 0 0 0
29/09/2021
14.10
 49,531 14.20 14.20 13.90 0 0 0
28/09/2021
14.10
 122,120 13.30 14.10 13.20 5,500 0 0.1
27/09/2021
13.60
 66,661 14.10 14.10 13.40 0 7,300 -0.1
24/09/2021
14.10
 57,526 14 14.30 13.90 0 0 0
23/09/2021
14.10
 80,227 14.20 14.50 14 3,000 0 0.0
22/09/2021
14.10
 89,143 13.90 14.30 13.80 200 10,000 -0.1
21/09/2021
13.90
 62,400 13.90 14.20 13.80 100 0 0.0
20/09/2021
14
 166,750 13.90 14.70 13.80 0 0 0
17/09/2021
13.90
 137,926 14.50 14.50 13.60 0 2,700 0.0
16/09/2021
14.50
 59,540 14.20 15 14.20 0 0 0
15/09/2021
14.60
 192,918 14.70 15 14 7,000 0 0.1
14/09/2021
15
 499,445 16 17 15 30,500 15,100 0.3
13/09/2021
15.50
 167,050 15.30 15.50 15.30 5,000 1,000 0.1
10/09/2021
14.10
 118,609 13.30 14.10 13.10 0 0 0
09/09/2021
12.90
 73,369 11.90 12.90 11.90 0 0 0
08/09/2021
11.80
 10,550 12.20 12.20 11.80 8,400 0 0.1
07/09/2021
12
 10,080 12.40 12.40 12 0 0 0
06/09/2021
12
 13,776 11.80 12.10 11.80 0 0 0
01/09/2021
11.80
 4,110 11.70 11.90 11.70 0 0 0
31/08/2021
11.70
 8,127 11.60 11.80 11.60 0 0 0
30/08/2021
11.70
 17,212 11.50 11.70 11.50 0 0 0
27/08/2021
11.50
 2,800 11.20 11.50 11.20 0 0 0
26/08/2021
11.50
 6,500 11.30 11.60 11.30 0 0 0
25/08/2021
11.30
 7,120 11 11.30 11 0 0 0
24/08/2021
11.40
 20,100 11.10 11.40 11 0 0 0
23/08/2021
11.30
 3,400 11.10 11.30 11 0 0 0
20/08/2021
11.30
 18,800 11.40 11.50 11.10 0 0 0
19/08/2021
11.70
 6,200 11.60 11.70 11.40 0 0 0
18/08/2021
11.40
 941 11.20 11.40 11.20 0 0 0
17/08/2021
11.50
 13,301 11.50 11.50 11.10 0 0 0
16/08/2021
11.50
 27,900 11.40 11.50 11.10 0 0 0
13/08/2021
11.40
 5,500 11.30 11.40 11.30 0 0 0
12/08/2021
11.30
 4,000 11.50 11.50 11.30 0 0 0

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