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)
10/09/2019
14.89
 0 14.89 14.89 14.89 0 0 0
09/09/2019
14.89
 0 14.89 14.89 14.89 0 0 0
06/09/2019
14.89
 0 14.89 14.89 14.89 0 0 0
05/09/2019
14.89
 0 14.89 14.89 14.89 0 0 0
04/09/2019
14.89
 0 14.89 14.89 14.89 0 0 0
03/09/2019
14.89
 0 14.89 14.89 14.89 0 0 0
30/08/2019
14.89
 100 12.97 14.89 14.89 0 0 0
29/08/2019
12.97
 0 12.97 12.97 12.97 0 0 0
28/08/2019
12.97
 100 15.24 15.24 12.97 0 0 0
27/08/2019
15.24
 0 15.24 15.24 15.24 0 0 0
26/08/2019
15.24
 0 15.24 15.24 15.24 0 0 0
23/08/2019
15.24
 0 15.24 15.24 15.24 0 0 0
22/08/2019
15.24
 0 15.24 15.24 15.24 0 0 0
21/08/2019
15.24
 0 15.24 15.24 15.24 0 0 0
20/08/2019
15.24
 0 15.24 15.24 15.24 0 0 0
19/08/2019
15.24
 0 15.24 15.24 15.24 0 0 0
16/08/2019
15.24
 0 15.24 15.24 15.24 0 0 0
15/08/2019
15.24
 0 15.24 15.24 15.24 0 0 0
14/08/2019
15.24
 0 15.24 15.24 15.24 0 0 0
13/08/2019
15.24
 0 15.24 15.24 15.24 0 0 0
12/08/2019
15.24
 0 15.24 15.24 15.24 0 0 0
09/08/2019
15.24
 0 15.24 15.24 15.24 0 0 0
08/08/2019
15.24
 0 15.24 15.24 15.24 0 0 0
07/08/2019
15.24
 0 15.24 15.24 15.24 0 0 0
06/08/2019
15.24
 0 15.24 15.24 15.24 0 0 0
05/08/2019
15.24
 0 15.24 15.24 15.24 0 0 0
02/08/2019
15.24
 0 15.24 15.24 15.24 0 0 0
01/08/2019
15.24
 100 14.89 15.24 15.24 0 0 0
31/07/2019
14.89
 100 15.10 15.10 14.89 0 0 0
30/07/2019
15.10
 200 15.24 15.24 12.97 0 0 0
29/07/2019
15.24
 300 14.75 16.94 12.55 0 0 0
26/07/2019
14.75
 100 12.83 14.75 14.75 0 0 0
25/07/2019
12.83
 100 11.20 12.83 12.83 0 0 0
24/07/2019
11.20
 0 11.20 11.20 11.20 0 0 0
23/07/2019
11.20
 0 11.06 11.20 11.20 0 0 0
22/07/2019
11.06
 10,100 11.06 11.34 11.06 0 0 0
19/07/2019
11.06
 0 11.06 11.06 11.06 0 0 0
18/07/2019
11.06
 0 11.06 11.06 11.06 0 0 0
17/07/2019
11.06
 0 11.06 11.06 11.06 0 0 0
16/07/2019
11.06
 0 11.06 11.06 11.06 0 0 0
15/07/2019
11.06
 0 11.06 11.06 11.06 0 0 0
12/07/2019
11.06
 0 11.06 11.06 11.06 0 0 0
11/07/2019
11.06
 0 11.06 11.06 11.06 0 0 0
10/07/2019
11.06
 0 11.06 11.06 11.06 0 0 0
09/07/2019
11.06
 0 11.06 11.06 11.06 0 0 0
08/07/2019
11.06
 0 11.06 11.06 11.06 0 0 0
05/07/2019
11.06
 0 11.06 11.06 11.06 0 0 0
04/07/2019
11.06
 0 11.06 11.06 11.06 0 0 0
03/07/2019
11.06
 0 11.06 11.06 11.06 0 0 0
02/07/2019
11.06
 0 11.06 11.06 11.06 0 0 0
01/07/2019
11.06
 0 11.06 11.06 11.06 0 0 0
28/06/2019
11.06
 0 11.06 11.06 11.06 0 0 0
27/06/2019
11.06
 0 11.06 11.06 11.06 0 0 0
26/06/2019
11.06
 0 11.06 11.06 11.06 0 0 0
25/06/2019
11.06
 0 11.06 11.06 11.06 0 0 0
24/06/2019
11.06
 0 11.06 11.06 11.06 0 0 0
21/06/2019
11.06
 0 11.06 11.06 11.06 0 0 0
20/06/2019
11.06
 0 11.06 11.06 11.06 0 0 0
19/06/2019
11.06
 0 11.06 11.06 11.06 0 0 0
18/06/2019
11.06
 0 11.06 11.06 11.06 0 0 0
17/06/2019
11.06
 0 11.06 11.06 11.06 0 0 0
14/06/2019
11.06
 0 11.06 11.06 11.06 0 0 0
13/06/2019
11.06
 0 11.06 11.06 11.06 0 0 0
12/06/2019
11.06
 0 11.06 11.06 11.06 0 0 0
11/06/2019
11.06
 0 11.06 11.06 11.06 0 0 0
10/06/2019
11.06
 0 11.06 11.06 11.06 0 0 0
07/06/2019
11.06
 0 11.06 11.06 11.06 0 0 0
06/06/2019
11.06
 0 11.06 11.06 11.06 0 0 0
05/06/2019
11.06
 0 11.06 11.06 11.06 0 0 0
04/06/2019
11.06
 0 11.06 11.06 11.06 0 0 0
03/06/2019
11.06
 0 11.06 11.06 11.06 0 0 0
31/05/2019
11.06
 0 11.06 11.06 11.06 0 0 0
30/05/2019
11.06
 0 11.06 11.06 11.06 0 0 0
29/05/2019
11.06
 0 11.06 11.06 11.06 0 0 0
28/05/2019
11.06
 0 11.06 11.06 11.06 0 0 0
27/05/2019
11.06
 0 11.06 11.06 11.06 0 0 0
24/05/2019
11.06
 0 11.06 11.06 11.06 0 0 0
23/05/2019
11.06
 0 11.06 11.06 11.06 0 0 0
22/05/2019
11.06
 0 11.06 11.06 11.06 0 0 0
21/05/2019
11.06
 0 11.06 11.06 11.06 0 0 0
20/05/2019
11.06
 0 11.06 11.06 11.06 0 0 0
17/05/2019: Cổ tức tiền mặt tỉ lệ: 4%
17/05/2019
11.06
 0 11.06 11.06 11.06 0 0 0
16/05/2019
11.06
 0 11.06 11.06 11.06 0 0 0
15/05/2019
11.06
 0 11.06 11.06 11.06 0 0 0
14/05/2019
11.06
 0 11.06 11.06 11.06 0 0 0
13/05/2019
11.06
 0 11.06 11.06 11.06 0 0 0
10/05/2019
11.06
 0 11.06 11.06 11.06 0 0 0
09/05/2019
11.06
 0 11.06 11.06 11.06 0 0 0
08/05/2019
11.06
 0 11.06 11.06 11.06 0 0 0
07/05/2019
11.06
 0 11.06 11.06 11.06 0 0 0
06/05/2019
11.06
 0 11.06 11.06 11.06 0 0 0
03/05/2019
11.06
 0 11.06 11.06 11.06 0 0 0
02/05/2019
11.06
 0 11.06 11.06 11.06 0 0 0
26/04/2019
11.06
 0 11.06 11.06 11.06 0 0 0
25/04/2019
11.06
 0 11.06 11.06 11.06 0 0 0
24/04/2019
11.06
 0 11.06 11.06 11.06 0 0 0
23/04/2019
11.06
 0 11.06 11.06 11.06 0 0 0
22/04/2019
11.06
 0 11.06 11.06 11.06 0 0 0
19/04/2019
11.06
 0 11.06 11.06 11.06 0 0 0
18/04/2019
11.06
 0 11.06 11.06 11.06 0 0 0

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