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)
05/02/2020
9.22
 500 9.64 9.64 9.22 0 0 0
04/02/2020
9.64
 0 9.57 9.64 9.64 0 0 0
03/02/2020
9.57
 3,400 10.99 10.99 9.43 0 0 0
31/01/2020
10.99
 1,200 12.90 12.90 10.99 0 0 0
30/01/2020
12.90
 100 15.10 15.10 12.90 0 0 0
22/01/2020
15.10
 0 15.10 15.10 15.10 0 0 0
21/01/2020
15.10
 0 15.10 15.10 15.10 0 0 0
20/01/2020
15.10
 0 15.10 15.10 15.10 0 0 0
17/01/2020
15.10
 0 15.10 15.10 15.10 0 0 0
16/01/2020
15.10
 500 15.10 15.10 15.10 0 0 0
15/01/2020
15.10
 100 17.72 17.72 15.10 0 0 0
14/01/2020
17.72
 0 17.72 17.72 17.72 0 0 0
13/01/2020
17.72
 0 17.72 17.72 17.72 0 0 0
10/01/2020
17.72
 0 17.72 17.72 17.72 0 0 0
09/01/2020
17.72
 0 17.72 17.72 17.72 0 0 0
08/01/2020
17.72
 0 17.72 17.72 17.72 0 0 0
07/01/2020
17.72
 0 17.72 17.72 17.72 0 0 0
06/01/2020
17.72
 0 17.72 17.72 17.72 0 0 0
03/01/2020
17.72
 0 17.72 17.72 17.72 0 0 0
02/01/2020
17.72
 0 17.72 17.72 17.72 0 0 0
31/12/2019
17.72
 0 17.72 17.72 17.72 0 0 0
30/12/2019
17.72
 0 17.72 17.72 17.72 0 0 0
27/12/2019
17.72
 100 15.53 17.72 17.72 0 0 0
26/12/2019
15.53
 0 15.53 15.53 15.53 0 0 0
25/12/2019
15.53
 0 15.53 15.53 15.53 0 0 0
24/12/2019
15.53
 0 13.26 15.53 15.53 0 0 0
23/12/2019
13.26
 200 15.60 17.72 13.26 0 0 0
20/12/2019
15.60
 0 15.60 15.60 15.60 0 0 0
19/12/2019
15.60
 0 15.60 15.60 15.60 0 0 0
18/12/2019
15.60
 0 15.60 15.60 15.60 0 0 0
17/12/2019
15.60
 100 13.75 15.60 15.60 0 0 0
16/12/2019
13.75
 0 13.75 13.75 13.75 0 0 0
13/12/2019
13.75
 0 13.75 13.75 13.75 0 0 0
12/12/2019
13.75
 100 11.98 13.75 13.75 0 0 0
11/12/2019
11.98
 100 10.42 11.98 11.98 0 0 0
10/12/2019
10.42
 500 10.63 10.63 10.42 0 0 0
09/12/2019
10.63
 500 10.99 10.99 10.63 0 0 0
06/12/2019
10.99
 0 10.99 10.99 10.99 0 0 0
05/12/2019
10.99
 500 11.34 11.34 10.99 0 0 0
04/12/2019
11.34
 400 12.69 12.69 11.34 0 0 0
03/12/2019
12.69
 1,100 21.13 21.13 12.69 0 0 0
02/12/2019
21.13
 0 21.13 21.13 21.13 0 0 0
29/11/2019
21.13
 0 21.13 21.13 21.13 0 0 0
28/11/2019
21.13
 0 21.13 21.13 21.13 0 0 0
27/11/2019
21.13
 0 21.13 21.13 21.13 0 0 0
26/11/2019
21.13
 0 21.13 21.13 21.13 0 0 0
25/11/2019
21.13
 0 21.13 21.13 21.13 0 0 0
22/11/2019
21.13
 0 21.13 21.13 21.13 0 0 0
21/11/2019
21.13
 0 21.13 21.13 21.13 0 0 0
20/11/2019
21.13
 0 21.13 21.13 21.13 0 0 0
19/11/2019
21.13
 0 21.13 21.13 21.13 0 0 0
18/11/2019
21.13
 0 21.13 21.13 21.13 0 0 0
15/11/2019
21.13
 0 21.13 21.13 21.13 0 0 0
14/11/2019
21.13
 0 21.13 21.13 21.13 0 0 0
13/11/2019
21.13
 0 21.13 21.13 21.13 0 0 0
12/11/2019
21.13
 0 21.13 21.13 21.13 0 0 0
11/11/2019
21.13
 0 21.13 21.13 21.13 0 0 0
08/11/2019
21.13
 0 21.13 21.13 21.13 0 0 0
07/11/2019
21.13
 0 21.13 21.13 21.13 0 0 0
06/11/2019
21.13
 0 21.13 21.13 21.13 0 0 0
05/11/2019
21.13
 0 21.13 21.13 21.13 0 0 0
04/11/2019
21.13
 0 21.13 21.13 21.13 0 0 0
01/11/2019
21.13
 0 21.13 21.13 21.13 0 0 0
31/10/2019
21.13
 0 21.13 21.13 21.13 0 0 0
30/10/2019
21.13
 0 21.13 21.13 21.13 0 0 0
29/10/2019
21.13
 0 21.13 21.13 21.13 0 0 0
28/10/2019
21.13
 0 21.13 21.13 21.13 0 0 0
25/10/2019
21.13
 100 24.81 24.81 21.13 0 0 0
24/10/2019
24.81
 0 24.81 24.81 24.81 0 0 0
23/10/2019
24.81
 0 24.81 24.81 24.81 0 0 0
22/10/2019
24.81
 0 24.81 24.81 24.81 0 0 0
21/10/2019
24.81
 0 24.81 24.81 24.81 0 0 0
18/10/2019
24.81
 0 24.81 24.81 24.81 0 0 0
17/10/2019
24.81
 400 28.36 28.36 24.81 0 0 0
16/10/2019
28.36
 0 28.36 28.36 28.36 0 0 0
15/10/2019
28.36
 0 28.36 28.36 28.36 0 0 0
14/10/2019
28.36
 0 28.36 28.36 28.36 0 0 0
11/10/2019
28.36
 0 28.36 28.36 28.36 0 0 0
10/10/2019
28.36
 0 28.36 28.36 28.36 0 0 0
09/10/2019
28.36
 0 28.36 28.36 28.36 0 0 0
08/10/2019
28.36
 100 24.81 28.36 28.36 0 0 0
07/10/2019
24.81
 0 24.81 24.81 24.81 0 0 0
04/10/2019
24.81
 0 24.81 24.81 24.81 0 0 0
03/10/2019
24.81
 100 22.33 24.81 24.81 0 0 0
02/10/2019
22.33
 0 22.33 22.33 22.33 0 0 0
01/10/2019
22.33
 0 22.33 22.33 22.33 0 0 0
30/09/2019
22.33
 0 22.33 22.33 22.33 0 0 0
27/09/2019
22.33
 0 22.33 22.33 22.33 0 0 0
26/09/2019
22.33
 0 22.33 22.33 22.33 0 0 0
25/09/2019
22.33
 0 22.33 22.33 22.33 0 0 0
24/09/2019
22.33
 200 26.23 26.23 22.33 0 0 0
23/09/2019
26.23
 100 24.11 26.23 26.23 0 0 0
20/09/2019
24.11
 0 24.11 24.11 24.11 0 0 0
19/09/2019
24.11
 0 24.11 24.11 24.11 0 0 0
18/09/2019
24.11
 0 24.11 24.11 24.11 0 0 0
17/09/2019
24.11
 100 21.27 24.11 24.11 0 0 0
16/09/2019
21.27
 300 19.14 21.27 21.27 0 0 0
13/09/2019
19.14
 100 17.02 19.14 19.14 0 0 0
12/09/2019
17.02
 400 17.02 17.02 17.02 0 0 0
11/09/2019
17.02
 100 14.89 17.02 17.02 0 0 0

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