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)
08/09/2021
20.64
 6,600 21.43 21.43 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 21.43 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 21.03 21.03 19.84 0 300 0.0
30/08/2021
21.03
 5,300 21.11 21.67 21.03 0 900 0.0
27/08/2021
21.11
 13,006 21.59 21.91 21.11 0 0 0
26/08/2021
21.59
 33,500 19.92 22.38 20.08 0 2,000 -0.1
25/08/2021
19.92
 7,300 19.37 20.08 19.05 0 0 0
24/08/2021
19.37
 20,200 19.29 20.00 19.05 0 0 0
23/08/2021
19.29
 14,200 19.60 20.16 18.25 0 0 0
20/08/2021
19.60
 31,310 20.87 21.43 19.52 0 0 0
19/08/2021
20.87
 5,900 22.14 22.14 20.64 0 0 0
18/08/2021
22.14
 3,800 22.22 23.02 21.43 0 0 0
17/08/2021
22.22
 20,300 22.94 23.57 20.64 0 1,000 0.0
16/08/2021
22.94
 31,800 24.60 26.59 21.43 0 0 0
13/08/2021
24.60
 45,210 25.40 26.19 22.94 0 0 0
12/08/2021
25.40
 47,504 25.87 29.68 23.02 1,000 0 0.0
11/08/2021
25.87
 13,721 22.62 25.87 25.87 0 0 0
10/08/2021
22.62
 43,270 20.56 22.62 21.43 0 0 0
09/08/2021
20.56
 18,400 19.05 20.56 19.21 1,300 0 0.0
06/08/2021
19.05
 14,100 19.05 19.84 18.65 0 0 0
05/08/2021
19.05
 6,000 17.94 19.44 18.65 0 0 0
04/08/2021
17.94
 4,800 19.05 19.21 17.94 0 0 0
03/08/2021
19.05
 6,400 18.89 19.37 18.73 0 0 0
02/08/2021
18.89
 3,600 19.13 19.13 17.30 0 0 0
30/07/2021
19.13
 4,600 18.25 19.13 17.78 0 200 0.0
29/07/2021
18.25
 5,100 17.06 18.65 17.14 0 0 0
28/07/2021
17.06
 3,500 18.25 18.25 17.06 0 0 0
27/07/2021
18.25
 3,900 18.41 19.44 17.54 200 0 0.0
26/07/2021
18.41
 6,400 19.84 20.00 17.46 0 0 0
23/07/2021
19.84
 2,200 20.24 21.03 19.84 0 0 0
22/07/2021
20.24
 5,907 19.84 20.24 17.86 0 0 0
21/07/2021
19.84
 9,900 20.71 23.65 17.70 0 0 0
20/07/2021
20.71
 7,900 18.49 20.71 20.71 0 0 0
19/07/2021
18.49
 8,800 16.51 18.49 17.06 0 0 0
16/07/2021
16.51
 9,200 15.48 16.51 15.71 0 0 0
15/07/2021
15.48
 1,800 15.87 15.87 13.89 0 0 0
14/07/2021
15.87
 6,200 15.48 16.59 13.89 0 0 0
13/07/2021
15.48
 4,300 15.48 17.38 15.48 0 0 0
12/07/2021
15.48
 12,140 19.68 19.68 15.48 0 0 0
09/07/2021
19.68
 7,902 20.24 20.24 17.46 0 0 0
08/07/2021
20.24
 8,500 22.94 22.94 19.37 0 0 0
07/07/2021
22.94
 12,213 20.71 23.41 21.03 0 0 0
06/07/2021
20.71
 7,007 19.60 20.71 18.02 0 0 0
05/07/2021
19.60
 15,530 19.84 19.84 17.38 0 0 0
02/07/2021
19.84
 76,200 23.33 23.33 19.84 0 0 0
01/07/2021
23.33
 812 26.03 26.03 23.33 0 0 0
30/06/2021
26.03
 13,620 30.64 35.00 26.03 0 0 0
29/06/2021
30.64
 34,390 27.22 30.64 30.08 0 0 0
28/06/2021
27.22
 28,400 24.13 27.22 23.73 0 0 0
25/06/2021
24.13
 32,200 21.03 24.13 21.03 0 0 0
24/06/2021
21.03
 72,350 19.05 21.03 20.64 0 0 0
23/06/2021
19.05
 65,440 16.59 19.05 15.87 0 0 0
22/06/2021
16.59
 22,900 14.44 16.59 16.51 0 0 0
21/06/2021
14.44
 3,000 12.62 14.44 14.44 0 0 0
18/06/2021
12.62
 27,590 11.03 12.62 12.62 0 0 0
17/06/2021
11.03
 47,600 9.60 11.03 10.71 0 0 0
16/06/2021
9.60
 0 9.60 9.60 9.60 0 0 0
15/06/2021
9.60
 0 9.84 9.60 9.60 0 0 0
14/06/2021
9.84
 3,100 10.32 10.32 9.52 0 0 0
11/06/2021
10.32
 0 10.32 10.32 10.32 0 0 0
10/06/2021
10.32
 0 10.32 10.32 10.32 0 0 0
09/06/2021
10.32
 0 10.32 10.32 10.32 0 0 0
08/06/2021
10.32
 2,900 10.32 10.32 10.32 0 0 0
07/06/2021
10.32
 0 10.32 10.32 10.32 0 0 0
04/06/2021
10.32
 0 10.32 10.32 10.32 0 0 0
03/06/2021
10.32
 500 10.32 10.32 10.32 0 0 0
02/06/2021
10.32
 0 10.32 10.32 10.32 0 0 0
01/06/2021
10.32
 0 10.32 10.32 10.32 0 0 0
31/05/2021
10.32
 0 10.32 10.32 10.32 0 0 0
28/05/2021
10.32
 100 9.52 10.32 10.32 0 0 0
27/05/2021
9.52
 0 9.52 9.52 9.52 0 0 0
26/05/2021
9.52
 0 9.52 9.52 9.52 0 0 0
25/05/2021
9.52
 0 9.52 9.52 9.52 0 0 0
24/05/2021
9.52
 500 9.76 9.76 9.52 0 0 0
21/05/2021
9.76
 0 9.76 9.76 9.76 0 0 0
20/05/2021
9.76
 100 10.71 10.71 9.76 0 0 0
19/05/2021
10.71
 0 10.71 10.71 10.71 0 0 0
18/05/2021
10.71
 100 10.71 10.71 10.71 0 0 0
17/05/2021
10.71
 200 10.56 10.71 10.71 0 0 0
14/05/2021: Cổ tức tiền mặt tỉ lệ: 7%
14/05/2021
10.56
 0 9.44 10.56 10.56 0 0 0
13/05/2021
9.44
 900 9.37 10.72 9.44 0 0 0
12/05/2021
9.37
 300 10.57 10.57 9.37 0 0 0
11/05/2021
10.57
 0 10.79 10.57 10.57 0 0 0
10/05/2021
10.79
 300 9.44 10.79 10.19 0 0 0
07/05/2021
9.44
 0 9.37 9.44 9.44 0 0 0
06/05/2021
9.37
 1,700 9.22 9.67 9.37 0 0 0
05/05/2021
9.22
 5,000 9.74 9.74 9.22 0 0 0
04/05/2021
9.74
 200 9.74 9.74 9.74 0 0 0
29/04/2021
9.74
 0 9.74 9.74 9.74 0 0 0
28/04/2021
9.74
 0 9.74 9.74 9.74 0 0 0
27/04/2021
9.74
 0 9.74 9.74 9.74 0 0 0
26/04/2021
9.74
 0 9.74 9.74 9.74 0 0 0
23/04/2021
9.74
 0 9.74 9.74 9.74 0 0 0
22/04/2021
9.74
 1,100 9.74 9.74 9.74 0 0 0
20/04/2021
9.74
 10 9.74 9.74 9.74 0 0 0
19/04/2021
9.74
 700 9.74 9.74 9.74 0 0 0
16/04/2021
9.74
 1,200 9.74 9.74 9.74 0 0 0
15/04/2021
9.74
 2,000 11.09 11.09 9.74 0 0 0

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