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)
04/06/2018
24.87
 13,700 25.63 25.63 24.42 400 1,300 0.0
01/06/2018
25.63
 2,200 25.56 25.63 25.56 0 0 0
31/05/2018
25.56
 3,600 24.95 25.56 24.87 0 0 0
30/05/2018
25.48
 9,500 24.12 25.78 23.51 0 0 0
29/05/2018
24.19
 7,544 23.58 24.27 23.13 0 0 0
28/05/2018
24.27
 22,800 25.03 25.03 23.89 0 0 0
25/05/2018
25.10
 7,600 25.25 25.25 25.10 0 0 0
24/05/2018
25.48
 3,330 25.40 25.56 25.25 0 0 0
23/05/2018
25.56
 3,400 25.56 25.56 25.33 0 0 0
22/05/2018
25.56
 14,600 25.71 25.71 25.03 0 0 0
21/05/2018
25.71
 7,150 25.78 25.78 25.33 0 0 0
18/05/2018
25.63
 5,100 25.63 25.71 25.48 0 0 0
17/05/2018
25.78
 4,100 25.63 25.78 25.63 0 0 0
16/05/2018
26.47
 9,560 25.94 26.47 25.63 0 0 0
15/05/2018
26.31
 9,726 25.86 26.39 25.78 0 0 0
14/05/2018
26.47
 5,800 26.62 26.69 25.78 0 0 0
11/05/2018
26.47
 8,300 26.47 26.69 25.78 0 500 0.0
10/05/2018
26.47
 22,726 25.94 26.92 25.56 2,100 0 0.1
09/05/2018
25.78
 30,400 25.63 25.86 25.63 24,600 0 0.8
08/05/2018
25.63
 17,060 25.71 25.71 25.10 0 1,700 -0.1
07/05/2018
25.71
 30,000 25.40 25.86 25.03 0 2,000 -0.1
04/05/2018
25.78
 7,400 25.78 25.78 25.10 0 0 0
03/05/2018
25.78
 19,500 25.63 25.78 24.27 0 0 0
02/05/2018
25.63
 20,920 25.48 25.94 25.48 2,000 0 0.1
27/04/2018
25.48
 15,700 25.71 25.78 25.48 0 0 0
26/04/2018
25.71
 71,806 26.16 26.16 25.03 4,200 0 0.1
24/04/2018
26.16
 19,900 25.48 26.16 25.33 0 7,200 -0.2
23/04/2018
26.47
 71,160 28.06 28.06 26.47 7,500 0 0.3
20/04/2018: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
20/04/2018
26.47
 40,800 25.03 27.30 25.03 0 0 0
19/04/2018
25.03
 54,500 25.15 25.28 24.90 3,400 0 0.1
18/04/2018
25.09
 59,400 24.96 25.09 24.78 0 0 0
17/04/2018
24.96
 28,605 24.65 24.96 24.21 12,400 0 0.5
16/04/2018
24.21
 21,000 24.34 24.34 24.09 0 0 0
13/04/2018
24.09
 20,500 24.34 24.34 24.03 0 0 0
12/04/2018
24.34
 9,400 24.46 24.46 24.21 0 0 0
11/04/2018
24.65
 20,930 24.90 25.28 24.03 0 800 0.0
10/04/2018
24.65
 39,800 24.96 25.40 24.34 0 0 0
09/04/2018
24.15
 56,150 24.34 24.34 23.09 0 0 0
06/04/2018
24.96
 16,890 25.59 25.59 24.71 0 0 0
05/04/2018
25.28
 23,560 26.02 26.02 24.96 400 0 0.0
04/04/2018
26.02
 62,300 25.71 26.21 25.21 19,600 0 0.8
03/04/2018
25.71
 49,085 25.34 25.71 25.03 15,500 0 0.6
02/04/2018
25.59
 75,800 25.59 25.96 24.34 0 0 0
30/03/2018
25.59
 99,860 24.96 25.59 24.21 0 0 0
29/03/2018
23.90
 107,705 21.84 23.90 21.84 100 0 0.0
28/03/2018
21.78
 22,690 21.59 22.03 21.28 800 0 0.0
27/03/2018
21.59
 43,210 21.09 21.66 20.59 1,000 0 0.0
26/03/2018
20.97
 57,510 21.22 21.22 20.53 0 10 0.0
23/03/2018
21.28
 131,445 21.84 21.84 20.59 2,000 200 0.1
22/03/2018
22.47
 154,075 23.28 23.47 21.22 8,200 0 0.3
21/03/2018
23.47
 114,785 24.96 24.96 23.34 500 3,000 -0.1
20/03/2018
24.09
 103,572 23.53 24.84 23.40 1,000 0 0.0
19/03/2018
23.34
 422,770 23.28 24.65 23.28 5,300 12,300 -0.3
16/03/2018
25.84
 125,710 25.84 25.84 25.84 4,000 1,000 0.1
15/03/2018
28.65
 385,340 31.77 31.77 28.65 3,200 90 0.1
14/03/2018
31.77
 138,620 33.33 33.33 31.77 2,800 0 0.1
13/03/2018
33.33
 76,712 33.39 33.70 33.33 0 0 0
12/03/2018
33.70
 58,330 34.51 34.51 33.70 3,000 0 0.2
09/03/2018
34.45
 31,800 35.07 35.14 34.32 100 0 0.0
08/03/2018
35.26
 44,720 34.51 35.70 34.39 0 0 0
07/03/2018
35.39
 45,210 36.38 36.38 35.07 0 0 0
06/03/2018
36.13
 35,047 36.20 36.51 35.70 0 0 0
05/03/2018
36.20
 106,880 36.20 36.63 36.07 0 400 0.0
02/03/2018
36.20
 67,542 35.57 36.20 35.32 1,800 0 0.1
01/03/2018
35.88
 74,700 36.82 36.82 35.51 0 1,500 -0.1
28/02/2018
36.20
 111,310 35.07 36.51 35.07 0 2,300 -0.1
27/02/2018
35.07
 123,280 34.07 36.32 34.07 600 6,200 -0.3
26/02/2018
33.33
 49,400 33.39 34.01 33.26 800 0 0.0
23/02/2018
33.26
 23,820 33.83 33.83 33.14 0 0 0
22/02/2018
33.83
 45,600 34.51 34.51 33.70 200 0 0.0
21/02/2018
34.51
 51,800 34.32 34.70 34.01 0 0 0
13/02/2018
33.95
 55,900 33.70 33.95 33.14 0 0 0
12/02/2018
33.70
 37,780 33.08 35.70 33.08 0 0 0
09/02/2018
32.45
 17,600 32.08 32.45 31.83 0 2,600 -0.1
08/02/2018
33.08
 17,420 34.26 34.26 32.14 4,700 2,400 0.1
07/02/2018
33.08
 13,300 33.08 35.57 32.45 0 0 0
06/02/2018
33.08
 77,010 32.51 33.33 32.14 300 0 0.0
05/02/2018
35.70
 36,000 36.51 36.51 35.26 8,100 0 0.5
02/02/2018
36.57
 22,800 36.57 36.70 36.51 1,500 0 0.1
01/02/2018: Cổ tức tiền mặt tỉ lệ: 15%
01/02/2018
37.69
 18,000 38.44 38.44 36.82 3,500 0 0.2
31/01/2018
37.69
 30,600 37.15 37.76 36.84 1,500 3,500 -0.1
30/01/2018
36.54
 19,300 36.05 36.84 35.32 500 3,600 -0.2
29/01/2018
36.29
 28,300 36.54 36.72 36.23 1,200 2,700 -0.1
26/01/2018
36.72
 47,000 37.15 37.45 36.72 0 0 0
25/01/2018
37.45
 54,510 37.45 37.69 36.96 0 2,500 -0.2
24/01/2018
37.76
 74,800 38.06 38.18 37.45 200 11,900 -0.7
23/01/2018
38.06
 139,300 38.06 38.67 37.69 1,500 4,000 -0.2
22/01/2018
38.06
 131,427 38.55 38.67 37.69 1,700 1,000 0.0
19/01/2018
38.55
 124,730 39.28 39.28 38.36 0 0 0
18/01/2018
39.10
 62,591 38.36 39.16 38.36 0 0 0
17/01/2018
38.91
 80,920 39.28 39.34 38.67 0 0 0
16/01/2018
39.28
 100,800 39.70 39.70 38.97 0 0 0
15/01/2018
39.28
 128,201 39.28 39.52 38.43 0 0 0
12/01/2018
38.61
 190,620 38.61 39.52 36.54 800 0 0.0
11/01/2018
38.61
 85,142 39.58 39.58 38.36 0 0 0
10/01/2018
39.58
 107,990 40.31 40.31 39.58 0 0 0
09/01/2018
40.31
 72,520 39.28 40.31 39.10 20 0 0.0
08/01/2018
39.03
 77,980 38.36 39.28 38.36 1,970 0 0.1
05/01/2018
38.43
 36,300 38.67 38.73 38.43 0 1,000 -0.1
04/01/2018
38.85
 37,480 38.67 38.85 38.36 0 3,000 -0.2

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