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)
23/10/2018
19.64
 26,870 20.02 20.10 19.64 1,000 1,500 0.0
22/10/2018
20.85
 74,400 21.69 21.69 19.72 0 0 0
19/10/2018
21.76
 13,820 21.76 21.76 21.31 0 0 0
18/10/2018
21.99
 11,310 21.99 22.14 21.99 0 0 0
17/10/2018
21.92
 7,600 21.99 21.99 21.92 0 0 0
16/10/2018
21.99
 4,579 21.99 21.99 21.84 0 0 0
15/10/2018
22.22
 9,400 22.14 22.22 22.14 0 0 0
12/10/2018
22.14
 14,510 20.48 22.14 20.48 1,500 0 0.0
11/10/2018
20.63
 26,164 22.37 22.37 20.63 0 0 0
10/10/2018
22.90
 9,707 22.90 22.90 22.52 0 0 0
09/10/2018
22.90
 6,240 22.90 22.98 22.83 0 0 0
08/10/2018
22.90
 19,101 22.83 22.98 22.52 0 0 0
05/10/2018
22.83
 19,360 23.36 23.36 22.83 0 0 0
04/10/2018
23.36
 23,192 22.90 23.58 22.83 0 0 0
03/10/2018
22.98
 35,276 23.51 23.81 22.98 0 0 0
02/10/2018
23.51
 6,710 23.28 23.89 23.28 0 0 0
01/10/2018
23.28
 41,670 23.28 24.65 23.28 0 0 0
28/09/2018
23.05
 18,803 23.13 23.28 22.75 0 0 0
27/09/2018
22.98
 23,578 22.30 23.13 21.99 0 0 0
26/09/2018
22.30
 10,400 21.99 22.37 21.99 0 0 0
25/09/2018
22.37
 21,044 22.45 22.45 21.61 100 0 0.0
24/09/2018
22.37
 5,700 22.60 22.60 22.37 0 0 0
21/09/2018
22.67
 15,850 22.75 22.75 22.45 1,000 0 0.0
20/09/2018
22.45
 2,700 22.67 22.67 22.45 0 0 0
19/09/2018
22.67
 18,700 22.75 22.83 22.30 1,000 0 0.0
18/09/2018
22.14
 8,600 21.84 22.75 21.84 0 0 0
17/09/2018
22.14
 8,200 22.22 22.22 21.76 1,000 0 0.0
14/09/2018
22.14
 3,640 21.99 22.37 21.99 0 0 0
13/09/2018
21.99
 1,900 22.22 22.22 21.99 0 0 0
12/09/2018
22.22
 5,100 22.22 22.30 22.14 0 0 0
11/09/2018
22.14
 2,060 22.37 22.37 22.14 0 0 0
10/09/2018
22.37
 5,750 22.75 22.75 22.07 2,000 0 0.1
07/09/2018
22.37
 1,616 21.99 22.37 21.61 0 0 0
06/09/2018
22.37
 4,500 22.75 22.75 22.14 0 0 0
05/09/2018
22.60
 8,500 22.45 22.60 22.14 0 0 0
04/09/2018
22.45
 7,260 22.75 22.75 22.45 0 0 0
31/08/2018
22.75
 5,944 22.90 22.90 22.75 0 0 0
30/08/2018
22.90
 3,536 22.52 22.90 22.37 0 0 0
29/08/2018
23.05
 3,663 22.83 23.05 22.75 0 0 0
28/08/2018
23.05
 1,320 22.75 23.05 22.75 0 0 0
27/08/2018
22.75
 2,980 22.83 23.13 22.75 0 0 0
24/08/2018
23.51
 2,490 22.37 23.51 22.37 100 0 0.0
23/08/2018
22.37
 2,762 21.99 22.45 21.99 0 0 0
22/08/2018
22.37
 3,087 22.52 22.75 22.37 0 0 0
21/08/2018
23.13
 4,071 23.13 23.13 22.75 1 0 0.0
20/08/2018
23.13
 2,700 23.13 23.13 22.52 0 0 0
17/08/2018
23.51
 31,500 22.75 23.51 22.30 0 0 0
16/08/2018
23.51
 10,600 22.90 23.51 22.75 2,000 0 0.1
15/08/2018
23.51
 16,340 23.05 23.51 22.07 1,000 0 0.0
14/08/2018
22.83
 6,536 23.13 23.13 22.75 500 2,000 0.0
13/08/2018
23.13
 4,340 23.13 23.28 22.37 0 0 0
10/08/2018
23.28
 10,650 22.90 23.36 21.61 0 0 0
09/08/2018
22.98
 4,950 23.43 23.43 22.98 0 0 0
08/08/2018
22.98
 13,336 23.51 23.74 22.98 0 0 0
07/08/2018
23.66
 1,008 23.51 23.89 23.51 0 0 0
06/08/2018
23.74
 5,018 23.96 23.96 23.21 0 0 0
03/08/2018
24.04
 5,336 23.96 24.04 23.66 0 0 0
02/08/2018
23.96
 13,280 23.89 24.80 23.89 0 100 0.0
01/08/2018
23.89
 500 24.27 24.27 23.89 0 0 0
31/07/2018
23.43
 5,250 23.51 23.89 23.36 0 0 0
30/07/2018
23.51
 17,390 23.36 23.51 22.75 0 0 0
27/07/2018
23.36
 600 23.36 23.36 23.36 0 0 0
26/07/2018
23.13
 7,380 23.51 23.51 22.45 0 400 0.0
25/07/2018
23.21
 5,860 23.51 23.51 23.21 0 0 0
24/07/2018
23.81
 2,910 23.51 23.89 22.83 200 0 0.0
23/07/2018
23.89
 16,604 23.58 23.89 22.90 400 1,000 0.0
20/07/2018
24.04
 7,610 23.74 24.04 23.21 3,000 0 0.1
19/07/2018
23.74
 20,236 23.51 23.74 22.07 300 0 0.0
18/07/2018
24.12
 16,900 23.89 24.27 22.83 0 0 0
17/07/2018
24.27
 2,660 23.58 24.27 23.51 0 0 0
16/07/2018
24.49
 14,924 24.57 24.57 23.51 100 0 0.0
13/07/2018
24.57
 7,320 24.95 25.03 24.27 200 0 0.0
12/07/2018
24.65
 541 24.87 24.87 24.65 0 0 0
11/07/2018
25.03
 3,330 25.48 25.48 24.27 0 0 0
10/07/2018
25.03
 229 25.03 25.03 25.03 0 0 0
09/07/2018
25.03
 1,610 25.63 25.63 24.87 0 0 0
06/07/2018
25.63
 16,186 26.31 26.31 24.27 0 0 0
05/07/2018
25.63
 10,300 26.39 26.39 25.33 100 0 0.0
04/07/2018
26.39
 11,040 28.06 28.06 25.78 100 0 0.0
03/07/2018
26.24
 17,895 27.76 27.91 26.24 3,100 0 0.1
02/07/2018
26.54
 21,160 26.62 26.92 25.78 3,000 0 0.1
29/06/2018
27.98
 30,700 28.06 28.21 26.39 9,500 1,000 0.3
28/06/2018
28.06
 10,900 26.54 28.06 26.16 5,000 0 0.2
27/06/2018
26.47
 5,740 26.54 26.54 25.56 0 0 0
26/06/2018
25.86
 7,990 25.78 25.86 25.25 0 0 0
25/06/2018
25.78
 16,275 25.03 25.86 25.03 0 3,440 -0.1
22/06/2018
25.94
 8,260 25.86 26.62 25.48 0 0 0
21/06/2018
26.69
 10,220 27.98 28.13 26.69 0 2,000 -0.1
20/06/2018
27.98
 36,730 30.33 30.33 27.98 300 3,000 -0.1
19/06/2018
31.09
 84,258 32.76 32.76 29.12 1,200 0 0.1
18/06/2018
32.31
 257,585 29.95 32.31 28.82 0 102,000 -4.1
15/06/2018
30.11
 121,526 30.26 30.26 28.97 0 0 0
14/06/2018
28.36
 70,912 26.24 28.36 26.24 0 0 0
13/06/2018
25.78
 20,889 24.72 25.78 24.72 0 0 0
12/06/2018
24.42
 36,116 24.87 25.40 24.42 4,300 15,600 -0.4
11/06/2018
24.87
 32,232 24.49 24.87 24.42 4,000 23,600 -0.6
08/06/2018
24.49
 5,886 24.27 24.49 24.27 100,000 0 2.9
07/06/2018
24.49
 40,622 24.42 24.80 24.19 100 2,000 -0.1
06/06/2018
24.42
 8,040 24.87 24.87 24.42 0 3,600 -0.1
05/06/2018
24.87
 15,100 24.87 24.87 24.27 0 3,800 -0.1

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