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)
08/09/2017
14.18
 0 14.18 14.18 14.18 0 0 0
07/09/2017
14.18
 100 16.63 16.63 14.18 0 0 0
06/09/2017
16.63
 0 16.63 16.63 16.63 0 0 0
05/09/2017
16.63
 100 19.50 19.50 16.63 0 0 0
01/09/2017
19.50
 100 22.90 22.90 19.50 0 0 0
31/08/2017
22.90
 100 26.93 26.93 22.90 0 0 0
30/08/2017
26.93
 0 26.93 26.93 26.93 0 0 0
29/08/2017
26.93
 100 44.85 44.85 26.93 0 0 0
28/08/2017
44.85
 0 44.85 44.85 44.85 0 0 0
25/08/2017
44.85
 0 44.85 44.85 44.85 0 0 0
24/08/2017
44.85
 0 44.85 44.85 44.85 0 0 0
23/08/2017
44.85
 0 44.85 44.85 44.85 0 0 0
22/08/2017
44.85
 0 44.85 44.85 44.85 0 0 0
21/08/2017
44.85
 0 44.85 44.85 44.85 0 0 0
18/08/2017
44.85
 0 44.85 44.85 44.85 0 0 0
17/08/2017
44.85
 0 44.85 44.85 44.85 0 0 0
16/08/2017
44.85
 0 44.85 44.85 44.85 0 0 0
15/08/2017
44.85
 0 44.85 44.85 44.85 0 0 0
14/08/2017
44.85
 0 44.85 44.85 44.85 0 0 0
11/08/2017
44.85
 0 44.85 44.85 44.85 0 0 0
10/08/2017
44.85
 0 44.85 44.85 44.85 0 0 0
09/08/2017
44.85
 0 44.85 44.85 44.85 0 0 0
08/08/2017
44.85
 0 44.85 44.85 44.85 0 0 0
07/08/2017
44.85
 0 44.85 44.85 44.85 0 0 0
04/08/2017
44.85
 0 44.85 44.85 44.85 0 0 0
03/08/2017
44.85
 0 44.85 44.85 44.85 0 0 0
02/08/2017
44.85
 0 44.85 44.85 44.85 0 0 0
01/08/2017
44.85
 0 44.85 44.85 44.85 0 0 0
31/07/2017
44.85
 0 44.85 44.85 44.85 0 0 0
28/07/2017
44.85
 0 44.85 44.85 44.85 0 0 0
27/07/2017
44.85
 0 44.85 44.85 44.85 0 0 0
26/07/2017
44.85
 0 44.85 44.85 44.85 0 0 0
25/07/2017
44.85
 0 44.85 44.85 44.85 0 0 0
24/07/2017
44.85
 0 44.85 44.85 44.85 0 0 0
21/07/2017
44.85
 100 32.04 44.85 44.85 0 0 0
20/07/2017
32.04
 0 32.04 32.04 32.04 0 0 0
19/07/2017
32.04
 0 32.04 32.04 32.04 0 0 0
18/07/2017
32.04
 0 32.04 32.04 32.04 0 0 0
17/07/2017
32.04
 0 32.04 32.04 32.04 0 0 0
14/07/2017
32.04
 0 32.04 32.04 32.04 0 0 0
13/07/2017
32.04
 0 32.04 32.04 32.04 0 0 0
12/07/2017
32.04
 0 32.04 32.04 32.04 0 0 0
11/07/2017
32.04
 0 32.04 32.04 32.04 0 0 0
10/07/2017
32.04
 0 32.04 32.04 32.04 0 0 0
07/07/2017
32.04
 0 32.04 32.04 32.04 0 0 0
06/07/2017
32.04
 0 32.04 32.04 32.04 0 0 0
05/07/2017
32.04
 0 32.04 32.04 32.04 0 0 0
04/07/2017
32.04
 0 32.04 32.04 32.04 0 0 0
03/07/2017
32.04
 0 32.04 32.04 32.04 0 0 0
30/06/2017
32.04
 0 32.04 32.04 32.04 0 0 0
29/06/2017
32.04
 0 32.04 32.04 32.04 0 0 0
28/06/2017
32.04
 0 32.04 32.04 32.04 0 0 0
27/06/2017
32.04
 0 32.04 32.04 32.04 0 0 0
26/06/2017
32.04
 0 32.04 32.04 32.04 0 0 0
23/06/2017
32.04
 0 32.04 32.04 32.04 0 0 0
22/06/2017
32.04
 0 32.04 32.04 32.04 0 0 0
21/06/2017
32.04
 0 32.04 32.04 32.04 0 0 0
20/06/2017
32.04
 0 32.04 32.04 32.04 0 0 0
19/06/2017
32.04
 0 32.04 32.04 32.04 0 0 0
16/06/2017
32.04
 0 32.04 32.04 32.04 0 0 0
15/06/2017
32.04
 0 32.04 32.04 32.04 0 0 0
14/06/2017
32.04
 0 32.04 32.04 32.04 0 0 0
13/06/2017
32.04
 0 32.04 32.04 32.04 0 0 0
12/06/2017
32.04
 0 32.04 32.04 32.04 0 0 0
09/06/2017
32.04
 0 32.04 32.04 32.04 0 0 0
08/06/2017
32.04
 0 32.04 32.04 32.04 0 0 0
07/06/2017
32.04
 100 22.90 32.04 32.04 0 0 0
06/06/2017
22.90
 0 22.90 22.90 22.90 0 0 0
05/06/2017
22.90
 0 22.90 22.90 22.90 0 0 0
02/06/2017
22.90
 0 22.90 22.90 22.90 0 0 0
01/06/2017
22.90
 0 22.90 22.90 22.90 0 0 0
31/05/2017
22.90
 0 22.90 22.90 22.90 0 0 0
30/05/2017
22.90
 0 22.90 22.90 22.90 0 0 0
29/05/2017
22.90
 0 22.90 22.90 22.90 0 0 0
26/05/2017
22.90
 0 22.90 22.90 22.90 0 0 0
25/05/2017
22.90
 0 22.90 22.90 22.90 0 0 0
24/05/2017
22.90
 0 22.90 22.90 22.90 0 0 0
23/05/2017: Cổ tức tiền mặt tỉ lệ: 2%
23/05/2017
22.90
 0 22.90 22.90 22.90 0 0 0
22/05/2017
22.90
 0 22.90 22.90 22.90 0 0 0
19/05/2017
22.90
 0 22.90 22.90 22.90 0 0 0
18/05/2017
22.90
 0 22.90 22.90 22.90 0 0 0
17/05/2017
22.90
 0 22.90 22.90 22.90 0 0 0
16/05/2017
22.90
 0 22.90 22.90 22.90 0 0 0
15/05/2017
22.90
 0 22.90 22.90 22.90 0 0 0
12/05/2017
22.90
 0 22.90 22.90 22.90 0 0 0
11/05/2017
22.90
 0 22.90 22.90 22.90 0 0 0
10/05/2017
22.90
 0 22.90 22.90 22.90 0 0 0
09/05/2017
22.90
 0 22.90 22.90 22.90 0 0 0
08/05/2017
22.90
 0 22.90 22.90 22.90 0 0 0
05/05/2017
22.90
 0 22.90 22.90 22.90 0 0 0
04/05/2017
22.90
 0 22.90 22.90 22.90 0 0 0
03/05/2017
22.90
 0 22.90 22.90 22.90 0 0 0
28/04/2017
22.90
 0 22.90 22.90 22.90 0 0 0
27/04/2017
22.90
 0 22.90 22.90 22.90 0 0 0
26/04/2017
22.90
 0 22.90 22.90 22.90 0 0 0
25/04/2017
22.90
 100 19.92 22.90 22.90 0 0 0
24/04/2017
19.92
 100 14.23 19.92 19.92 0 0 0
21/04/2017
14.23
 0 14.23 14.23 14.23 0 0 0
20/04/2017
14.23
 0 14.23 14.23 14.23 0 0 0
19/04/2017
14.23
 0 14.23 14.23 14.23 0 0 0

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