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)
03/01/2020
13.30
 4,400 14.14 14.32 13.30 0 0 0
02/01/2020
13.95
 0 13.95 13.95 13.95 0 0 0
31/12/2019
13.95
 48 13.95 13.95 13.95 0 40 0.0
30/12/2019
13.95
 1,300 13.95 13.95 13.95 0 0 0
27/12/2019
13.95
 0 13.95 13.95 13.95 0 0 0
26/12/2019
13.95
 0 13.95 13.95 13.95 0 0 0
25/12/2019
13.95
 1,202 14.42 14.42 13.95 0 0 0
24/12/2019
14.14
 18 14.14 14.14 14.14 0 0 0
23/12/2019
14.14
 100 14.14 14.14 14.14 0 0 0
20/12/2019
13.95
 200 13.95 13.95 13.95 0 0 0
19/12/2019
13.95
 1,410 14.04 14.04 13.95 0 0 0
18/12/2019
14.04
 2,000 14.14 14.14 14.04 0 0 0
17/12/2019
14.23
 3,000 14.51 14.51 14.23 0 0 0
16/12/2019
14.51
 400 14.51 14.51 14.51 0 0 0
13/12/2019
14.42
 2,100 14.42 14.42 14.14 0 0 0
12/12/2019
14.42
 0 14.42 14.42 14.42 0 0 0
11/12/2019
14.42
 1,820 14.88 14.88 14.42 0 0 0
10/12/2019
14.14
 900 14.23 14.23 14.14 0 0 0
09/12/2019
14.14
 10 14.14 14.14 14.14 0 0 0
06/12/2019
14.14
 3,700 14.14 14.14 13.95 0 0 0
05/12/2019
14.32
 700 14.14 14.32 14.14 0 0 0
04/12/2019
14.14
 100 14.14 14.14 14.14 0 0 0
03/12/2019
14.14
 3,000 14.14 14.14 14.14 0 0 0
02/12/2019
13.95
 2,100 13.95 13.95 13.95 0 900 0.0
29/11/2019
13.95
 1,900 13.95 13.95 13.95 0 0 0
28/11/2019
13.95
 1,120 13.95 13.95 13.95 0 0 0
27/11/2019
13.95
 160 13.95 13.95 13.95 0 0 0
26/11/2019
13.95
 0 13.95 13.95 13.95 0 0 0
25/11/2019
13.95
 200 13.95 13.95 13.95 0 0 0
22/11/2019
13.95
 7,700 14.60 14.60 13.95 0 0 0
21/11/2019
14.14
 5,000 14.23 14.23 14.14 0 0 0
20/11/2019
14.23
 1,000 14.42 14.42 14.23 0 0 0
19/11/2019
14.23
 5,410 14.51 14.51 14.23 0 0 0
18/11/2019
14.42
 3,310 14.70 14.70 14.23 0 0 0
15/11/2019
14.70
 0 14.70 14.70 14.70 0 0 0
14/11/2019
14.70
 2,600 14.70 14.88 14.70 0 0 0
13/11/2019
14.70
 400 14.70 14.70 14.70 0 0 0
12/11/2019
14.70
 8,000 14.79 14.88 14.70 0 0 0
11/11/2019
14.79
 1,040 15.35 15.35 14.79 600 0 0.0
08/11/2019
14.60
 1,200 14.60 14.60 14.60 0 0 0
07/11/2019
14.51
 9,200 14.42 14.51 14.42 0 0 0
06/11/2019
14.88
 2,230 15.25 15.25 14.79 0 0 0
05/11/2019
15.07
 1,800 14.97 15.07 14.97 0 0 0
04/11/2019
14.88
 4,820 14.79 14.88 14.79 0 0 0
01/11/2019
14.79
 7,027 14.42 14.79 14.42 0 0 0
31/10/2019
14.32
 5,010 14.79 14.79 14.32 0 0 0
30/10/2019
14.79
 13,920 14.79 14.79 14.70 0 0 0
29/10/2019
14.70
 7,320 14.97 14.97 14.70 0 0 0
28/10/2019
14.97
 4,700 14.51 14.97 14.51 0 1,000 0.0
25/10/2019
14.51
 4,880 14.60 14.60 14.42 0 0 0
24/10/2019
14.42
 9,890 14.42 14.60 14.42 0 0 0
23/10/2019
14.04
 3,420 13.95 14.04 13.95 0 0 0
22/10/2019
13.86
 100 13.86 13.86 13.86 0 0 0
21/10/2019
13.95
 5,845 14.04 14.04 13.95 0 0 0
18/10/2019
14.04
 5,325 14.23 14.42 14.04 0 0 0
17/10/2019
14.04
 3,310 14.23 14.23 14.04 500 0 0.0
16/10/2019
14.23
 1,320 13.95 14.23 13.95 0 0 0
15/10/2019
14.04
 15,100 13.77 14.04 13.77 0 0 0
14/10/2019
13.58
 7,300 13.86 14.23 13.58 0 0 0
11/10/2019
13.58
 500 13.30 13.77 13.30 0 0 0
10/10/2019
13.02
 1,300 13.02 13.02 13.02 100 0 0.0
09/10/2019
13.77
 4,920 13.95 13.95 13.77 0 0 0
08/10/2019
13.67
 0 13.67 13.67 13.67 0 0 0
07/10/2019
13.67
 2,500 13.95 14.14 13.67 0 0 0
04/10/2019
13.67
 1,400 13.67 13.67 13.67 400 0 0.0
03/10/2019
13.67
 300 13.77 13.77 13.67 0 0 0
02/10/2019
13.77
 5,200 13.58 13.95 13.49 1,000 0 0.0
01/10/2019
13.49
 10,300 14.14 14.42 13.49 300 0 0.0
30/09/2019
13.49
 21,000 13.77 13.86 13.49 0 3,400 0.0
27/09/2019
13.77
 13,900 13.86 13.86 13.67 0 0 0
26/09/2019
13.86
 1,460 13.86 13.95 13.86 0 0 0
25/09/2019
13.86
 50 13.86 13.86 13.86 0 0 0
24/09/2019
13.86
 1,500 14.32 14.32 13.86 0 0 0
23/09/2019
13.86
 7,315 14.14 14.42 13.86 0 0 0
20/09/2019
14.14
 2,000 14.23 14.23 14.14 0 0 0
19/09/2019
14.32
 100 14.32 14.32 14.32 0 0 0
18/09/2019
13.95
 7,950 14.14 14.14 13.95 0 0 0
17/09/2019
14.14
 8,700 14.42 14.70 14.14 0 0 0
16/09/2019
14.42
 3,730 14.42 14.42 14.42 1,600 0 0.0
13/09/2019
14.42
 11,400 14.42 14.79 14.14 0 100 0.0
12/09/2019
14.42
 2,100 14.42 14.51 14.42 0 0 0
11/09/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
Quyền mua cổ phiếu: 185/100 Giá: 15 (Volume + 54.05%, Ratio=0.54)
11/09/2019
14.51
 11,160 14.42 14.88 14.42 0 0 0
10/09/2019
13.95
 14,900 13.70 14.29 13.36 0 0 0
09/09/2019
13.70
 13,500 14.04 14.12 13.70 0 0 0
06/09/2019
14.04
 4,175 14.37 14.63 13.95 900 0 0.0
05/09/2019
14.37
 9,620 13.95 14.37 13.95 0 0 0
04/09/2019
13.95
 11,060 13.95 13.95 13.95 0 0 0
03/09/2019
13.95
 5,000 14.37 14.37 13.95 0 0 0
30/08/2019
14.20
 6,800 14.04 14.80 14.04 0 0 0
29/08/2019
13.95
 11,660 13.95 14.37 13.95 0 0 0
28/08/2019
13.95
 3,710 13.95 13.95 13.95 0 0 0
27/08/2019
13.95
 500 13.95 13.95 13.95 0 0 0
26/08/2019
13.95
 7,100 13.95 13.95 13.95 0 5,000 -0.1
23/08/2019
13.95
 340 13.95 13.95 13.95 0 0 0
22/08/2019
13.95
 14,100 14.04 14.04 13.87 0 0 0
21/08/2019
13.95
 4,200 13.78 13.95 13.78 0 0 0
20/08/2019
13.87
 100 13.87 13.87 13.87 0 0 0
19/08/2019
14.04
 11,620 13.61 14.04 13.61 20 0 0.0
16/08/2019
13.87
 12,100 13.78 14.12 13.78 0 0 0
15/08/2019
13.78
 2,300 13.87 13.87 13.78 0 0 0

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