CTCP Cảng Cam Ranh (ccr)

13.70
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
(2024-10-22) 		-1.10 -7.43% 5,617 1,100 0.0
13.40
14.80
13.70
2 tháng
(2024-09-23) 		1.50 12.30% 35,150 1,200 0.0
12.20
14.80
13.70
3 tháng
(2024-08-23) 		0.70 5.38% 40,087 1,200 0.0
12.20
14.80
13.70
6 tháng
(2024-05-27) 		2.50 22.27% 322,200 1,700 0.0
11.01
18.84
13.70
12 tháng
(2023-11-27) 		3.07 28.94% 481,355 1,800 0.0
10.24
18.84
13.70
24 tháng
(2022-12-02) 		1.69 14.04% 797,255 1,800 0.0
9.80
18.84
13.70
36 tháng
(2021-12-07) 		-12.26 -47.23% 1,970,466 9,500 0.2
9.43
25.96
13.70
60 tháng
(2019-12-18) 		-3.31 -19.45% 4,244,911 15,100 0.4
8.75
34.70
13.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/09/2023
11.49
 1,000 11.49 11.49 11.49 0 0 0
11/09/2023
11.49
 1,800 11.49 11.49 11.49 0 0 0
08/09/2023
11.49
 1,200 11.78 11.78 11.49 0 0 0
07/09/2023
11.78
 2,500 11.49 11.78 11.40 0 0 0
06/09/2023
11.49
 1,700 11.59 11.59 11.49 0 0 0
05/09/2023
11.59
 300 11.49 11.59 11.49 0 0 0
31/08/2023
11.49
 1,300 11.40 11.49 11.49 0 0 0
30/08/2023
11.40
 5,100 11.59 11.59 11.40 0 0 0
29/08/2023
11.59
 6,400 11.59 11.59 11.30 0 0 0
28/08/2023
11.59
 500 11.78 11.78 11.49 0 0 0
25/08/2023
11.78
 0 11.78 11.78 11.78 0 0 0
24/08/2023
11.78
 0 11.78 11.78 11.78 0 0 0
23/08/2023
11.78
 200 11.78 11.78 11.78 0 0 0
22/08/2023
11.78
 300 11.20 11.78 11.78 0 0 0
21/08/2023
11.20
 100 11.49 11.49 11.20 0 0 0
18/08/2023
11.49
 3,700 11.98 11.98 11.49 0 0 0
17/08/2023
11.98
 2,600 11.69 11.98 11.69 0 0 0
16/08/2023
11.69
 2,000 11.69 11.88 11.30 0 0 0
15/08/2023
11.69
 5,000 11.69 11.78 11.59 0 0 0
14/08/2023
11.69
 2,300 11.59 11.69 11.40 0 0 0
11/08/2023
11.59
 0 11.59 11.59 11.59 0 0 0
10/08/2023
11.59
 1,200 11.59 11.59 11.59 0 0 0
09/08/2023
11.59
 1,600 11.59 11.59 11.59 0 0 0
08/08/2023
11.59
 1,700 11.30 11.69 11.59 0 0 0
07/08/2023
11.30
 0 11.30 11.30 11.30 0 0 0
04/08/2023
11.30
 3,500 11.59 11.59 11.30 0 0 0
03/08/2023
11.59
 200 11.69 11.69 11.59 0 0 0
02/08/2023
11.69
 1,400 11.69 11.69 11.59 0 0 0
01/08/2023
11.69
 1,400 11.69 11.69 11.69 0 0 0
31/07/2023
11.69
 3,200 11.59 11.69 11.59 0 0 0
28/07/2023
11.59
 1,000 11.88 11.88 11.59 0 0 0
27/07/2023
11.88
 300 11.59 11.88 11.59 0 0 0
26/07/2023
11.59
 100 11.69 11.69 11.59 0 0 0
25/07/2023
11.69
 2,000 11.69 11.69 11.59 0 0 0
24/07/2023
11.69
 1,800 11.88 11.88 11.69 0 0 0
21/07/2023
11.88
 100 11.69 11.88 11.88 0 0 0
20/07/2023
11.69
 1,000 11.69 11.69 11.69 0 0 0
19/07/2023
11.69
 100 11.78 11.78 11.69 0 0 0
18/07/2023
11.78
 1,100 11.78 11.78 11.59 0 0 0
17/07/2023
11.78
 700 11.69 11.78 11.69 0 0 0
14/07/2023
11.69
 7,500 11.69 11.69 11.40 0 0 0
13/07/2023
11.69
 2,300 11.78 11.78 11.40 0 0 0
12/07/2023
11.78
 100 11.78 11.78 11.78 0 0 0
11/07/2023
11.78
 500 11.88 11.88 11.78 0 0 0
10/07/2023
11.88
 4,500 11.49 11.98 11.20 0 0 0
07/07/2023
11.49
 600 11.98 11.98 11.49 0 0 0
06/07/2023
11.98
 0 11.98 11.98 11.98 0 0 0
05/07/2023
11.98
 3,000 11.49 12.07 11.69 0 0 0
04/07/2023
11.49
 1,400 11.59 11.59 11.49 0 0 0
03/07/2023
11.59
 1,500 11.78 11.78 11.59 0 0 0
30/06/2023
11.78
 5,326 11.78 11.78 10.82 0 0 0
29/06/2023: Cổ tức tiền mặt tỉ lệ: 5.5%
29/06/2023
11.78
 1,100 11.74 11.98 11.69 0 0 0
28/06/2023
11.74
 200 11.74 11.74 11.74 0 0 0
27/06/2023
11.74
 8,710 11.64 11.83 11.55 0 0 0
26/06/2023
11.64
 1,305 11.37 11.64 11.55 0 0 0
23/06/2023
11.37
 1,901 11.55 11.55 11.18 0 0 0
22/06/2023
11.55
 0 11.64 11.55 11.55 0 0 0
21/06/2023
11.64
 1,812 11.55 11.64 11.55 0 0 0
20/06/2023
11.55
 400 11.55 11.55 11.55 0 0 0
19/06/2023
11.55
 4,200 11.37 11.83 11.46 0 0 0
16/06/2023
11.37
 800 11.27 11.37 11.37 0 0 0
15/06/2023
11.27
 1,003 11.64 11.64 11.27 0 0 0
14/06/2023
11.64
 1,500 11.64 11.64 11.18 0 0 0
13/06/2023
11.64
 7,000 11.74 11.74 11.18 0 0 0
12/06/2023
11.74
 3,300 11.18 11.83 11.09 0 0 0
09/06/2023
11.18
 0 11.18 11.18 11.18 0 0 0
08/06/2023
11.18
 6,502 11.09 11.27 10.90 0 0 0
07/06/2023
11.09
 3,801 11.18 11.18 10.72 0 0 0
06/06/2023
11.18
 401 11.00 11.18 10.63 0 0 0
05/06/2023
11.00
 1,700 11.18 11.18 10.44 0 0 0
02/06/2023
11.18
 800 11.27 11.46 11.18 0 0 0
01/06/2023
11.27
 9,224 11.09 11.37 11.09 0 1,000 -0.0
31/05/2023
11.09
 9,000 10.81 11.18 10.81 0 0 0
30/05/2023
10.81
 5,505 10.35 11.27 10.35 0 0 0
29/05/2023
10.35
 800 10.16 10.35 10.07 0 0 0
26/05/2023
10.16
 300 10.16 10.44 10.16 0 0 0
25/05/2023
10.16
 0 10.16 10.16 10.16 0 0 0
24/05/2023
10.16
 100 10.16 10.16 10.16 0 0 0
23/05/2023
10.16
 2,200 9.98 10.16 10.07 0 0 0
22/05/2023
9.98
 2,800 10.53 10.53 9.98 0 0 0
19/05/2023
10.53
 3,300 10.16 10.53 10.26 0 0 0
18/05/2023
10.16
 2,600 10.44 10.53 10.16 0 0 0
17/05/2023
10.44
 500 10.16 10.44 10.26 0 0 0
16/05/2023
10.16
 1,000 10.16 10.16 10.16 0 0 0
15/05/2023
10.16
 200 10.16 10.16 10.16 0 0 0
12/05/2023
10.16
 1,700 10.07 10.63 9.98 0 0 0
11/05/2023
10.07
 1,526 10.35 10.53 10.07 0 0 0
10/05/2023
10.35
 0 10.35 10.35 10.35 0 0 0
09/05/2023
10.35
 10 10.35 10.35 10.35 0 0 0
08/05/2023
10.35
 601 9.98 10.35 9.98 0 0 0
05/05/2023
9.98
 1,000 9.98 9.98 9.98 0 0 0
04/05/2023
9.98
 500 10.26 10.26 9.80 0 0 0
28/04/2023
10.26
 1,800 10.26 10.26 10.16 0 0 0
27/04/2023
10.26
 300 10.35 10.35 10.26 0 0 0
26/04/2023
10.35
 0 10.35 10.35 10.35 0 0 0
25/04/2023
10.35
 6,000 10.44 10.44 10.07 0 0 0
24/04/2023
10.44
 700 9.89 10.44 9.89 0 0 0
21/04/2023
9.89
 600 10.26 10.26 9.80 0 0 0
20/04/2023
10.26
 1,800 9.89 10.44 10.16 0 0 0
19/04/2023
9.89
 100 9.80 9.89 9.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |