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)
11/08/2021
11.60
 1,973 11.30 11.60 11.30 0 0 0
10/08/2021
11.40
 3,100 11.40 11.40 11.40 0 0 0
09/08/2021
11.40
 4,700 11.40 11.50 11.40 0 0 0
06/08/2021
11.40
 6,000 11.50 11.60 11.40 0 0 0
05/08/2021
11.40
 500 11.40 11.40 11.40 0 0 0
04/08/2021
11.30
 7,713 11.40 11.50 11.30 0 100 0.0
03/08/2021
11.40
 300 11.30 11.40 11.30 0 0 0
02/08/2021
11.50
 5,400 11.50 11.50 11.50 0 0 0
30/07/2021
11.40
 4,527 11.10 11.50 11.10 0 0 0
29/07/2021
11.10
 6,000 11.10 11.30 11.10 0 0 0
28/07/2021
11.50
 12,300 11.10 11.50 11.10 0 0 0
27/07/2021
11.20
 3,460 12.20 12.20 11.20 0 0 0
26/07/2021
11.90
 123 11.90 11.90 11.90 0 0 0
23/07/2021
11.60
 701 12 12 11.50 0 0 0
22/07/2021
12
 235 11.50 12 11.50 0 0 0
21/07/2021
11.30
 100 11.30 11.30 11.30 0 0 0
20/07/2021
11.50
 400 11.10 11.50 11.10 0 0 0
19/07/2021
11
 12,100 10.90 11 10.90 0 0 0
16/07/2021
11.80
 21,107 11.50 11.80 11 0 0 0
15/07/2021
11.50
 7,303 11.70 12.60 11.50 0 0 0
14/07/2021
11.70
 17,300 11.80 11.90 11 0 0 0
13/07/2021
11.40
 14,600 11.40 11.40 11.20 0 0 0
12/07/2021
11.40
 6,507 12 12 11.30 0 0 0
09/07/2021
12.10
 18,790 12.10 12.10 11.50 0 0 0
08/07/2021
12.10
 10,217 11.90 12.50 11.90 2,000 0 0.0
07/07/2021
12
 9,295 12.20 12.20 12 0 0 0
06/07/2021
12.30
 12,503 12.50 12.50 12.30 0 0 0
05/07/2021
12.50
 9,200 12.60 12.60 12.40 0 0 0
02/07/2021
12.60
 21,696 12.70 12.70 12.60 0 0 0
01/07/2021
12.80
 21,418 12.60 12.90 12.60 0 100 0.0
30/06/2021
12.80
 11,500 12.70 13.40 12.60 0 0 0
29/06/2021
12.70
 19,601 12.50 12.90 12.50 0 100 0.0
28/06/2021
12.80
 13,850 12.60 12.90 12.40 0 0 0
25/06/2021
13.20
 64,360 13 13.20 12.50 0 15,000 -0.2
24/06/2021
13.30
 26,157 14 14 12.30 0 0 0
23/06/2021
13.50
 17,930 13.50 14 13 0 0 0
22/06/2021
13
 45,528 12.50 13 12 0 2,000 0.0
21/06/2021
11.90
 16,900 11.80 12 11.70 0 0 0
18/06/2021
11.80
 21,000 11.90 11.90 11.40 0 0 0
17/06/2021
11.40
 2,771 11.50 11.50 11.40 0 0 0
16/06/2021
11.40
 9,900 11.70 11.70 11.40 0 0 0
15/06/2021
11.70
 7,200 11.50 11.90 11.20 0 0 0
14/06/2021
11.30
 12,600 11 11.30 11 0 0 0
11/06/2021
11
 5,352 11.70 11.70 11 0 0 0
10/06/2021
10.80
 8,100 10.80 10.80 10.80 0 0 0
09/06/2021
11.60
 4,900 11.60 11.60 11 100 0 0.0
08/06/2021
11.60
 3,405 12 12 11.60 0 0 0
07/06/2021
12.10
 11,205 11.80 12.20 11.80 5,500 0 0.1
04/06/2021
11.80
 6,740 11.70 11.80 11.70 100 0 0.0
03/06/2021
11.70
 9,400 10.80 11.70 10.80 0 0 0
02/06/2021
10.70
 6,312 10.70 10.80 10.70 0 0 0
01/06/2021
10.70
 8,400 10.30 10.70 10.30 0 0 0
31/05/2021
10.60
 5,900 10.70 10.70 10.10 0 0 0
28/05/2021
11
 3,300 10.60 11 10.60 0 0 0
27/05/2021
10.50
 22,100 11.20 11.20 10.30 0 0 0
26/05/2021
10.60
 16,532 11.40 11.70 10.40 800 0 0.0
25/05/2021
11.40
 7,600 11.40 11.40 11.20 0 0 0
24/05/2021
11.10
 8,400 11 11.50 11 0 0 0
21/05/2021
11
 200 10.80 11 10.80 0 0 0
20/05/2021
11
 8,905 10.90 11.10 10.60 2,100 0 0.0
19/05/2021
10.80
 17,795 11.30 11.30 10.80 0 0 0
18/05/2021
11.40
 13,200 11.70 11.70 11.30 0 0 0
17/05/2021
11.70
 5,600 11.50 11.70 11.40 0 0 0
14/05/2021
11.70
 16,897 11.50 11.90 11.50 0 0 0
13/05/2021
11.90
 15,100 11.90 11.90 11.50 0 0 0
12/05/2021
11.80
 1,318 11.70 11.90 11.70 0 0 0
11/05/2021
11.80
 4,068 12.40 12.40 11.70 0 0 0
10/05/2021
11.70
 21,100 12.20 12.20 11.40 100 0 0.0
07/05/2021
12.20
 9,900 12.20 12.20 11.80 0 0 0
06/05/2021
12.60
 9,600 12.70 12.70 12.50 0 0 0
05/05/2021
12.80
 6,300 12.50 12.80 12.50 0 0 0
04/05/2021
12.60
 8,600 13.10 13.10 12.50 0 0 0
29/04/2021
13.10
 26,598 13 13.20 12.60 0 0 0
28/04/2021
13.30
 1,342 13.30 13.30 13.30 0 0 0
27/04/2021
13.30
 3,600 13 13.30 13 0 0 0
26/04/2021
13.30
 1,810 13.40 13.40 13.30 0 0 0
23/04/2021
13.50
 6,100 13 13.50 12.20 0 0 0
22/04/2021
13.50
 3,848 13.60 13.60 13.30 0 0 0
20/04/2021
13.50
 6,900 13.60 13.70 13.50 0 0 0
19/04/2021
13.80
 7,811 13.80 13.90 13.60 0 0 0
16/04/2021
13.70
 8,400 14 14 13.40 0 0 0
15/04/2021
14
 4,900 13.90 14 13.80 0 0 0
14/04/2021
13.90
 24,100 13.90 14 13.60 0 0 0
13/04/2021
13.90
 14,424 14.30 14.30 13.90 0 0 0
12/04/2021
14.20
 30,797 14.20 14.20 13.90 0 0 0
09/04/2021
14.20
 12,520 14.30 14.40 14.20 0 0 0
08/04/2021
14.30
 39,806 14.30 14.50 14 0 0 0
07/04/2021
14.50
 25,619 14.60 14.60 14 0 0 0
06/04/2021
14.60
 24,201 14.70 14.70 14.30 0 57 0.0
05/04/2021
14.60
 76,700 13.80 15 13.80 0 0 0
02/04/2021
13.70
 31,200 13.60 13.90 13.50 0 0 0
01/04/2021
13.90
 20,100 13.70 13.90 13.40 0 0 0
31/03/2021
13.40
 11,022 13.50 13.50 13.40 0 0 0
30/03/2021
13.50
 5,200 13.60 13.70 13.50 0 0 0
29/03/2021
13.50
 1,200 14.30 14.30 13.40 0 0 0
26/03/2021
13.50
 9,650 13.70 13.90 13.30 0 0 0
25/03/2021
13.90
 13,325 13.50 13.90 13.20 0 0 0
24/03/2021
13.50
 11,997 13.70 14 13.30 0 0 0
23/03/2021
13.70
 34,600 13.50 14.20 13.50 0 0 0
22/03/2021
13.60
 35,601 13.80 13.80 13.60 0 0 0

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