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)
14/08/2019
13.87
 2,820 13.87 14.20 13.87 0 0 0
13/08/2019
13.95
 1,400 14.04 14.04 13.95 0 0 0
12/08/2019
14.29
 2,120 13.87 14.29 13.87 0 20 0.0
09/08/2019
14.29
 18,820 14.20 14.37 13.53 4,400 0 0.1
08/08/2019
14.20
 2,360 14.20 14.80 14.20 0 0 0
07/08/2019
14.54
 2,510 14.63 14.63 14.20 0 0 0
06/08/2019
14.37
 5,200 14.29 14.37 14.29 0 0 0
05/08/2019
14.46
 3,000 14.54 14.54 14.29 0 20 0.0
02/08/2019
14.54
 6,020 14.54 14.54 14.46 0 0 0
01/08/2019
14.54
 1,400 14.46 14.54 14.46 0 0 0
31/07/2019
14.54
 20 14.54 14.54 14.54 0 0 0
30/07/2019
14.54
 3,800 14.54 14.54 14.54 0 0 0
29/07/2019
14.54
 3,035 14.54 14.54 14.54 2,000 0 0.0
26/07/2019
14.46
 500 14.46 14.46 14.46 500 0 0.0
25/07/2019
14.37
 35,050 14.54 14.54 14.20 0 800 0.0
24/07/2019
14.54
 18,465 14.54 14.54 14.54 6,000 6,000 0
23/07/2019
14.71
 3,200 14.80 14.80 14.71 0 600 0.0
22/07/2019
14.88
 14,140 14.88 14.97 14.88 0 2,040 0.0
19/07/2019
14.88
 300 14.80 14.88 14.80 0 0 0
18/07/2019
15.13
 10,100 14.80 15.13 14.71 0 0 0
17/07/2019
15.05
 3,100 14.80 15.05 14.80 0 0 0
16/07/2019
14.71
 26,200 14.88 14.88 14.71 0 0 0
15/07/2019
14.71
 9,600 14.80 14.97 14.71 0 0 0
12/07/2019
14.80
 23,470 14.88 15.05 14.80 0 0 0
11/07/2019
14.88
 15,640 14.97 15.05 14.88 0 0 0
10/07/2019
14.88
 33,100 15.05 15.22 14.88 1,000 0 0.0
09/07/2019
15.30
 9,420 14.97 15.30 14.88 0 0 0
08/07/2019
14.97
 2,710 15.22 15.22 14.97 0 0 0
05/07/2019
15.22
 5,000 15.22 15.22 15.22 0 0 0
04/07/2019
15.22
 16,500 15.22 15.30 15.13 0 0 0
03/07/2019
14.88
 732 15.30 15.30 14.88 100 0 0.0
02/07/2019
15.22
 9,558 15.22 15.22 15.05 0 0 0
01/07/2019
14.80
 200 15.22 15.22 14.80 0 0 0
28/06/2019
14.80
 5,540 15.05 15.05 14.80 0 0 0
27/06/2019
14.71
 20,010 14.97 14.97 14.71 0 0 0
26/06/2019
14.97
 9,580 14.71 14.97 14.71 0 0 0
25/06/2019
14.80
 3,580 14.88 14.88 14.80 0 0 0
24/06/2019
15.05
 5,325 15.22 15.22 15.05 1,000 100 0.0
21/06/2019
15.13
 11,300 14.88 15.30 14.71 0 0 0
20/06/2019
14.97
 3,535 15.30 15.30 14.88 0 0 0
19/06/2019
14.88
 2,650 15.22 15.39 14.88 0 0 0
18/06/2019: Cổ tức tiền mặt tỉ lệ: 20%
18/06/2019
15.22
 18,630 14.71 15.47 14.71 0 0 0
17/06/2019
14.71
 57,241 15.24 15.24 14.71 0 0 0
14/06/2019
14.94
 29,412 15.17 15.32 14.94 0 0 0
13/06/2019
15.17
 8,420 15.24 15.24 14.79 0 0 0
12/06/2019
15.17
 33,140 14.56 15.17 14.11 0 0 0
11/06/2019
14.64
 26,007 14.48 14.86 14.11 0 0 0
10/06/2019
14.48
 5,100 14.33 14.48 14.26 0 0 0
07/06/2019
14.33
 27,084 14.03 14.41 13.80 0 0 0
06/06/2019
13.42
 2,045 13.42 13.42 13.42 0 0 0
05/06/2019
13.65
 1,052 13.65 13.65 13.65 0 0 0
04/06/2019
13.80
 4,920 13.73 13.80 13.65 0 0 0
03/06/2019
13.57
 8,620 13.35 14.03 13.35 0 700 0.0
31/05/2019
13.35
 8,623 14.03 14.26 13.35 0 0 0
30/05/2019
14.03
 17,700 13.73 14.41 13.73 0 200 0.0
29/05/2019
14.03
 2,700 13.88 14.03 13.73 0 0 0
28/05/2019
14.03
 4,820 13.80 14.11 13.80 0 0 0
27/05/2019
13.65
 31,712 13.65 14.03 13.65 0 0 0
24/05/2019
13.65
 8,590 13.35 13.88 13.35 0 0 0
23/05/2019
13.35
 1,300 13.35 13.35 13.35 0 0 0
22/05/2019
13.35
 920 13.27 13.35 13.27 0 0 0
21/05/2019
13.20
 6,512 13.12 13.20 13.12 0 0 0
20/05/2019
13.12
 2,580 13.27 13.27 13.12 1,300 0 0.0
17/05/2019
13.27
 200 13.27 13.27 13.27 0 0 0
16/05/2019
13.57
 2,320 12.97 13.65 12.97 0 0 0
15/05/2019
13.04
 12,150 13.57 13.57 12.97 0 0 0
14/05/2019
13.35
 7,679 13.50 13.50 13.04 0 400 0.0
13/05/2019
13.50
 15,500 13.50 13.80 13.50 0 0 0
10/05/2019
13.80
 600 13.65 13.80 13.65 0 0 0
09/05/2019
13.42
 9,300 13.35 13.65 13.35 0 0 0
08/05/2019
13.65
 5,600 13.65 13.65 13.65 0 4,100 -0.1
07/05/2019
13.65
 16,980 13.95 13.95 13.50 0 11,980 -0.2
06/05/2019
13.88
 12,200 13.80 13.88 13.80 0 0 0
03/05/2019
13.95
 3,100 13.95 14.03 13.88 0 0 0
02/05/2019
13.95
 6,205 14.11 14.11 13.95 0 0 0
26/04/2019
14.11
 2,600 14.11 14.11 14.11 0 0 0
25/04/2019
14.26
 3,990 14.26 14.64 14.26 0 0 0
24/04/2019
14.26
 500 14.11 14.33 14.11 0 0 0
23/04/2019
13.95
 4,610 13.88 14.11 13.88 0 0 0
22/04/2019
13.80
 6,465 13.95 13.95 13.80 0 0 0
19/04/2019
13.73
 3,600 13.80 13.88 13.73 0 0 0
18/04/2019
13.88
 12,210 14.18 14.18 13.73 0 0 0
17/04/2019
14.26
 33,280 14.26 14.26 14.03 0 0 0
16/04/2019
14.71
 18,170 14.94 15.02 14.33 1,000 0 0.0
12/04/2019
14.86
 20,740 14.79 14.86 14.64 2,400 0 0.0
11/04/2019
14.86
 8,000 14.86 14.94 14.79 0 0 0
10/04/2019
14.79
 8,160 14.79 14.86 14.71 0 0 0
09/04/2019
14.79
 20,300 14.79 15.02 14.64 0 1,500 0.0
08/04/2019
14.79
 18,850 14.79 14.94 14.79 0 0 0
05/04/2019
14.86
 8,400 14.71 14.94 14.71 0 0 0
04/04/2019
14.71
 19,100 14.41 14.94 14.41 0 0 0
03/04/2019
14.41
 18,300 14.03 14.64 14.03 0 0 0
02/04/2019
14.18
 3,510 14.56 14.56 14.03 0 0 0
01/04/2019
14.56
 8,800 13.95 14.56 13.65 0 0 0
29/03/2019
14.11
 14,775 14.11 14.26 13.95 200 0 0.0
28/03/2019
14.11
 19,105 14.41 14.56 14.11 0 0 0
27/03/2019
14.64
 18,600 15.24 15.24 14.41 0 0 0
26/03/2019
15.24
 17,000 14.03 15.24 13.73 0 0 0
25/03/2019
13.88
 24,975 14.41 14.41 13.65 0 0 0
22/03/2019
14.86
 27,100 14.79 14.94 14.64 0 0 0

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