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)
19/03/2021
13.60
 59,201 14.20 14.40 13.60 0 0 0
18/03/2021
14.20
 30,600 14 14.20 13.90 0 0 0
17/03/2021
14
 6,380 14 14 13.80 3,000 900 0.0
16/03/2021
14
 3,500 14.10 14.10 14 0 0 0
15/03/2021
14.10
 33,600 14 14.10 13.50 0 0 0
12/03/2021
14
 3,900 14 14 13.90 0 0 0
11/03/2021
14
 1,301 14 14.10 14 0 0 0
10/03/2021
14.10
 7,507 14.20 14.20 13.70 0 100 0.0
09/03/2021
14
 6,313 14.20 14.20 13.70 0 0 0
08/03/2021
14
 3,529 13.90 14 13.90 0 0 0
05/03/2021
13.90
 7,600 14 14 13.40 0 0 0
04/03/2021
14
 2,407 14.30 14.40 14 0 0 0
03/03/2021
14.10
 10,711 14 14.20 13.80 0 0 0
02/03/2021
13.50
 10,302 14.10 14.20 13.50 0 0 0
01/03/2021
14.20
 16,700 13.50 14.30 12.60 2,900 0 0.0
26/02/2021
14
 8,600 14 14 13.70 0 0 0
25/02/2021
13.80
 5,526 14.40 14.40 13.80 0 0 0
24/02/2021
14.30
 20,600 14.60 14.80 13.80 0 0 0
23/02/2021
14.60
 12,459 14 14.60 13.70 0 0 0
22/02/2021: Cổ tức tiền mặt tỉ lệ: 10%
22/02/2021
14
 6,610 13.80 14.40 13.80 0 0 0
19/02/2021
13.30
 11,610 13.49 13.49 13.30 0 500 0.0
18/02/2021
13.58
 2,450 13.86 13.86 13.30 0 0 0
17/02/2021
13.67
 11,926 13.30 13.95 13.30 100 0 0.0
09/02/2021
13.30
 16,096 13.21 13.39 13.21 0 0 0
08/02/2021
13.21
 10,940 13.02 13.21 12.56 0 0 0
05/02/2021
13.02
 1,100 12.65 13.11 12.65 0 400 0.0
04/02/2021
12.56
 4,046 12.65 12.65 12.56 0 0 0
03/02/2021
13.39
 4,100 12.65 13.39 12.46 0 0 0
02/02/2021
12.65
 79 12.65 12.65 12.65 0 0 0
01/02/2021
12.65
 11,400 13.11 13.11 12.65 0 0 0
29/01/2021
12.74
 15,900 12.09 12.83 12.09 0 1,000 0.0
28/01/2021
12.46
 25,000 13.49 13.49 12.46 0 0 0
27/01/2021
13.77
 200 13.77 13.77 13.77 0 0 0
26/01/2021
13.86
 9,173 13.86 13.86 13.86 0 0 0
25/01/2021
13.95
 11,010 14.04 14.04 13.77 1,000 500 0.0
22/01/2021
13.77
 43,354 13.02 14.32 13.02 0 1,000 0.0
21/01/2021
13.21
 3,040 13.11 13.21 13.11 0 500 0.0
20/01/2021
13.21
 2,800 13.21 13.21 13.21 0 0 0
19/01/2021
13.21
 12,979 13.30 13.30 12.74 500 0 0.0
18/01/2021
13.30
 4,988 13.30 13.30 13.21 1,000 500 0.0
15/01/2021
13.21
 4,300 12.93 13.21 12.93 0 500 0.0
14/01/2021
12.93
 29,100 13.21 13.21 12.74 0 24,900 -0.3
13/01/2021
13.21
 7,976 13.30 13.49 13.21 0 0 0
12/01/2021
13.30
 7,100 13.11 13.58 13.11 0 1,200 0.0
11/01/2021
13.49
 33,300 13.02 13.58 13.02 0 2,600 0.0
08/01/2021
13.30
 36,996 13.39 13.49 13.02 0 0 0
07/01/2021
13.49
 16,296 13.39 13.86 13.39 0 0 0
06/01/2021
13.49
 18,239 13.49 13.58 13.39 1,200 200 0.0
05/01/2021
13.49
 10,994 13.30 13.58 13.30 0 1,500 0.0
04/01/2021
13.58
 24,785 13.67 13.77 13.49 0 5,200 -0.1
31/12/2020
13.77
 13,695 13.77 13.77 13.67 0 0 0
30/12/2020
13.77
 25,213 13.49 13.77 13.39 0 2,700 0.0
29/12/2020
13.77
 22,840 13.49 13.77 13.49 0 0 0
28/12/2020
13.49
 80,670 13.58 13.77 13.49 0 0 0
25/12/2020
13.77
 42,033 13.77 13.86 13.49 0 0 0
24/12/2020
13.77
 52,000 13.39 13.86 13.30 0 0 0
23/12/2020
13.58
 31,800 13.49 13.58 13.11 0 0 0
22/12/2020
13.58
 28,050 13.58 13.58 13.30 0 0 0
21/12/2020
13.58
 3,345 13.86 13.86 13.58 0 0 0
18/12/2020
13.86
 12,008 13.30 13.86 13.30 0 0 0
17/12/2020
13.39
 20,752 13.11 13.39 13.02 0 0 0
16/12/2020
13.39
 34,090 13.11 13.39 13.11 1,500 0 0.0
15/12/2020
13.02
 19,139 13.11 13.21 13.02 0 1,000 0.0
14/12/2020
13.11
 28,108 13.11 13.39 13.02 0 0 0
11/12/2020
13.39
 62,735 13.39 13.86 13.02 0 0 0
10/12/2020
13.39
 51,098 13.77 13.95 13.39 0 0 0
09/12/2020
14.23
 38,041 13.95 14.51 13.77 0 0 0
08/12/2020
14.23
 39,745 13.95 14.88 13.67 0 0 0
07/12/2020
14.04
 36,863 14.32 14.60 13.67 0 0 0
04/12/2020
14.14
 166,450 13.02 14.14 12.93 25,500 0 0.4
03/12/2020
12.93
 55,434 12.28 12.93 12.28 0 3,200 0.0
02/12/2020
12.28
 27,224 12.09 12.28 11.90 0 0 0
01/12/2020
12.18
 53,726 12.00 12.18 11.63 0 0 0
30/11/2020
12.09
 33,700 11.90 12.18 11.81 0 0 0
27/11/2020
11.90
 5,250 11.90 12.09 11.81 0 0 0
26/11/2020
12.00
 13,920 12.09 12.09 11.90 0 0 0
25/11/2020
12.18
 10,096 12.46 12.65 12.18 0 0 0
24/11/2020
12.46
 43,030 12.09 12.46 11.90 0 5,000 -0.1
23/11/2020
12.09
 7,732 12.09 12.09 11.90 0 0 0
20/11/2020
12.09
 10,200 11.90 12.09 11.90 0 0 0
19/11/2020
12.09
 11,930 12.00 12.09 11.90 0 0 0
18/11/2020
12.37
 7,417 12.28 12.37 12.09 0 0 0
17/11/2020
12.28
 28,280 12.09 12.28 12.09 0 0 0
16/11/2020
12.18
 23,740 11.63 12.18 11.63 0 0 0
13/11/2020
11.63
 18,003 11.72 12.09 11.63 500 8,400 -0.1
12/11/2020
11.72
 19,390 12.46 12.46 11.63 1,000 0 0.0
11/11/2020
12.18
 45,868 11.35 12.28 11.35 1,000 70 0.0
10/11/2020
11.16
 68,532 10.51 11.44 10.51 8,400 4,422 0.0
09/11/2020
10.42
 29,230 10.04 10.79 9.95 0 0 0
06/11/2020
9.86
 9,800 10.14 10.23 9.86 0 0 0
05/11/2020
9.77
 2,440 10.04 10.04 9.77 0 0 0
04/11/2020
9.95
 1,632 9.77 9.95 9.77 0 0 0
03/11/2020
9.77
 2,100 9.86 9.86 9.77 0 0 0
02/11/2020
9.77
 1,000 9.77 9.77 9.77 0 0 0
30/10/2020
9.67
 6,160 9.67 9.77 9.67 0 0 0
29/10/2020
9.67
 0 9.67 9.67 9.67 0 0 0
28/10/2020
9.67
 10,800 9.86 9.86 9.67 0 10,800 -0.1
27/10/2020
9.86
 21,260 10.04 10.04 9.86 0 16,700 -0.2
26/10/2020
9.95
 2,910 9.86 9.95 9.86 0 0 0
23/10/2020
9.86
 3,574 9.77 9.86 9.77 0 0 0

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