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)
03/06/2020
11.07
 734 10.60 11.07 10.60 0 0 0
02/06/2020
10.79
 4,426 10.79 10.88 10.79 0 0 0
01/06/2020
10.88
 6,204 10.88 10.88 10.79 0 0 0
29/05/2020
10.88
 1,802 10.88 10.97 10.79 0 0 0
28/05/2020
10.60
 5,368 10.88 10.88 10.60 0 0 0
27/05/2020
10.79
 1,355 10.88 10.88 10.79 0 0 0
26/05/2020
10.79
 1,420 10.79 10.88 10.79 0 0 0
25/05/2020
10.70
 2,233 10.97 10.97 10.70 0 0 0
22/05/2020
10.88
 5,340 10.97 10.97 10.88 0 0 0
21/05/2020
10.97
 9,778 10.88 10.97 10.79 0 0 0
20/05/2020
10.88
 5,150 10.88 10.97 10.79 0 0 0
19/05/2020
10.79
 30,023 10.79 11.16 10.79 0 0 0
18/05/2020
10.70
 1,400 10.70 10.70 10.70 0 0 0
15/05/2020
10.88
 29,105 10.88 10.97 10.79 0 600 0.0
14/05/2020
10.97
 3,750 11.07 11.07 10.97 0 0 0
13/05/2020
11.07
 13,122 11.07 11.16 11.07 0 0 0
12/05/2020
11.16
 5,210 10.97 11.16 10.97 0 0 0
11/05/2020
10.97
 1,460 10.70 10.97 10.70 0 0 0
08/05/2020
10.70
 6,210 10.79 11.07 10.70 0 0 0
07/05/2020
10.70
 17,232 10.42 10.97 10.42 0 0 0
06/05/2020
10.32
 27,500 10.70 10.70 10.32 0 0 0
05/05/2020
10.32
 4,320 10.60 10.60 10.32 0 0 0
04/05/2020
10.60
 16,334 10.88 10.88 10.60 0 12,814 -0.1
29/04/2020
10.79
 24,370 10.79 11.16 10.79 0 0 0
28/04/2020
10.79
 1,850 10.97 10.97 10.79 0 0 0
27/04/2020
10.97
 10,280 11.25 11.25 10.97 200 0 0.0
24/04/2020
11.35
 2,730 11.16 11.44 11.16 0 0 0
23/04/2020
10.97
 17,500 11.25 11.25 10.97 0 0 0
22/04/2020
10.70
 3,517 11.16 11.25 10.70 0 0 0
21/04/2020
11.16
 25,820 11.25 11.44 11.16 0 0 0
20/04/2020
11.25
 26,957 10.88 11.25 10.88 0 0 0
17/04/2020
10.88
 21,939 10.70 11.07 10.70 0 0 0
16/04/2020
10.70
 4,460 10.42 10.70 10.42 0 0 0
15/04/2020
10.32
 12,200 11.25 11.25 10.23 0 0 0
14/04/2020
10.88
 6,620 11.16 11.16 10.23 0 700 0.0
13/04/2020
10.79
 22,380 11.07 11.16 10.79 0 1,300 0.0
10/04/2020
10.42
 7,950 11.16 11.16 10.42 0 2,800 0.0
09/04/2020
11.16
 7,170 11.07 11.16 10.70 0 2,600 0.0
08/04/2020
11.07
 20,617 10.51 11.35 10.51 0 0 0
07/04/2020
10.32
 18,200 9.77 10.32 9.49 0 0 0
06/04/2020
9.39
 17,155 9.30 9.39 9.30 0 0 0
03/04/2020
8.56
 14,100 8.37 8.74 8.37 0 0 0
01/04/2020
8.09
 4,684 8.09 8.46 8.09 0 0 0
31/03/2020
8.00
 5,417 8.65 8.65 8.00 3,400 0 0.0
30/03/2020
8.18
 3,200 8.74 8.74 8.18 0 0 0
27/03/2020
8.74
 5,400 9.02 9.02 8.74 0 0 0
26/03/2020
9.02
 1,352 9.30 9.30 9.02 0 0 0
25/03/2020
9.30
 6,904 8.93 9.30 8.93 0 0 0
24/03/2020
8.93
 9,507 9.21 9.30 8.93 0 0 0
23/03/2020
8.93
 11,354 9.30 9.49 8.00 0 0 0
20/03/2020
8.84
 16,581 9.49 9.67 8.84 0 13,200 -0.1
19/03/2020
9.77
 4,020 10.23 10.23 9.77 0 0 0
18/03/2020
10.42
 1,000 10.42 10.42 10.42 0 0 0
17/03/2020
9.86
 1,900 9.39 10.14 9.39 0 0 0
16/03/2020
9.86
 12,410 10.42 10.51 9.86 0 0 0
13/03/2020
10.14
 1,300 10.14 10.14 9.77 0 0 0
12/03/2020
10.32
 16,675 11.16 11.25 10.32 0 0 0
11/03/2020
11.16
 19,420 11.44 11.44 10.70 0 700 0.0
10/03/2020
11.16
 633 10.88 11.16 10.88 0 0 0
09/03/2020
10.88
 22,270 11.16 11.25 10.79 0 0 0
06/03/2020
11.35
 1,100 11.35 11.35 11.35 0 0 0
05/03/2020
11.35
 11,300 11.90 12.00 11.35 0 0 0
04/03/2020
11.25
 25,579 11.25 11.81 11.25 1,600 0 0.0
03/03/2020
11.25
 11,890 11.16 11.44 11.16 0 0 0
02/03/2020
11.25
 39,000 10.32 11.25 10.23 0 0 0
28/02/2020
10.32
 9,460 10.42 10.51 10.32 0 0 0
27/02/2020
10.42
 9,302 10.70 10.79 10.42 0 0 0
26/02/2020
10.70
 2,810 10.70 10.70 10.70 0 0 0
25/02/2020
10.70
 4,500 10.70 10.70 10.70 0 0 0
24/02/2020
10.70
 14,808 11.07 11.07 10.70 0 0 0
21/02/2020
11.25
 11,900 11.07 11.25 11.07 0 0 0
20/02/2020
11.16
 13,420 11.16 11.25 11.16 3,200 0 0.0
19/02/2020
11.16
 12,425 11.35 11.35 11.16 1,000 0 0.0
18/02/2020
11.25
 5,270 11.25 11.35 11.25 0 0 0
17/02/2020
11.16
 10,140 10.70 11.25 10.70 0 620 0.0
14/02/2020
11.16
 19,442 11.53 11.53 11.16 0 16,692 -0.2
13/02/2020
11.53
 5,360 11.63 11.90 11.53 0 0 0
12/02/2020
11.53
 11,550 11.90 12.09 11.53 0 0 0
11/02/2020
11.81
 1,100 12.00 12.00 11.81 0 0 0
10/02/2020
11.81
 6,750 11.72 11.81 11.44 2,000 0 0.0
07/02/2020
11.90
 4,637 11.90 11.90 11.72 2,000 0 0.0
06/02/2020
12.00
 5,520 12.09 12.18 12.00 0 0 0
05/02/2020
12.56
 1,817 12.56 12.65 12.56 0 0 0
04/02/2020
12.65
 6,770 12.37 12.65 12.37 0 0 0
03/02/2020
11.53
 10,430 13.02 13.02 11.53 0 0 0
31/01/2020
12.28
 2,200 12.65 12.65 12.28 0 0 0
30/01/2020
12.65
 11,735 13.02 13.02 11.81 0 0 0
22/01/2020
13.11
 4,830 13.11 13.30 13.02 0 0 0
21/01/2020
13.11
 11,020 13.02 13.21 13.02 0 0 0
20/01/2020
13.21
 16,215 13.21 13.21 13.02 0 0 0
17/01/2020
13.21
 15,687 14.32 14.32 13.02 0 0 0
16/01/2020
14.32
 6,365 13.77 14.32 13.11 0 0 0
15/01/2020
13.77
 1,516 13.77 13.77 13.77 0 0 0
14/01/2020
13.77
 600 13.77 13.77 13.77 0 0 0
13/01/2020
13.77
 0 13.77 13.77 13.77 0 0 0
10/01/2020
13.77
 500 13.95 13.95 13.77 0 0 0
09/01/2020
13.95
 3,938 13.95 13.95 13.95 0 0 0
08/01/2020
13.95
 118 13.95 13.95 13.95 0 0 0
07/01/2020
13.95
 7,200 13.95 13.95 13.67 0 0 0
06/01/2020
14.04
 2,800 13.58 14.04 13.39 0 0 0

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