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)
22/11/2022
9.52
 500 9.52 9.52 9.52 0 0 0
21/11/2022
9.52
 700 9.61 9.61 9.52 0 0 0
18/11/2022
9.61
 1,300 10.07 10.07 9.33 0 0 0
17/11/2022
10.07
 1,500 10.35 10.63 9.70 0 0 0
16/11/2022
10.35
 2,900 9.43 10.35 8.78 0 0 0
15/11/2022
9.43
 8,600 10.16 10.16 9.15 0 0 0
14/11/2022
10.16
 3,100 10.63 10.63 10.16 0 0 0
11/11/2022
10.63
 6,700 10.63 11.64 10.63 0 0 0
10/11/2022
10.63
 1,900 11.55 11.55 10.63 0 0 0
09/11/2022
11.55
 0 11.55 11.55 11.55 0 0 0
08/11/2022
11.55
 2,000 12.48 12.48 11.55 0 0 0
07/11/2022
12.48
 400 12.48 12.48 12.48 0 0 0
04/11/2022
12.48
 600 11.55 12.48 10.44 0 0 0
03/11/2022
11.55
 100 11.55 11.55 11.55 0 0 0
02/11/2022
11.55
 0 11.55 11.55 11.55 0 0 0
01/11/2022
11.55
 2,000 11.27 11.55 11.55 0 0 0
31/10/2022
11.27
 800 11.27 11.27 11.27 0 0 0
28/10/2022
11.27
 4,800 10.63 11.27 11.18 0 0 0
27/10/2022
10.63
 100 11.09 11.09 10.63 0 0 0
26/10/2022
11.09
 700 11.09 11.46 10.63 0 0 0
25/10/2022
11.09
 4,200 11.09 11.92 11.00 0 0 0
24/10/2022
11.09
 3,100 12.29 12.29 11.09 100 0 0.0
21/10/2022
12.29
 1,000 12.11 12.48 11.27 0 0 0
20/10/2022
12.11
 9,801 11.09 12.20 10.35 0 0 0
19/10/2022
11.09
 1,500 11.55 11.55 11.09 0 1,300 -0.0
18/10/2022
11.55
 4,200 11.46 11.55 11.55 0 0 0
17/10/2022
11.46
 500 12.01 12.01 11.46 0 0 0
14/10/2022
12.01
 800 12.94 12.94 11.83 0 0 0
13/10/2022
12.94
 0 12.94 12.94 12.94 0 0 0
12/10/2022
12.94
 0 12.94 12.94 12.94 0 0 0
11/10/2022
12.94
 100 12.84 12.94 12.94 0 0 0
10/10/2022
12.84
 1,101 12.84 12.84 11.64 0 0 0
07/10/2022
12.84
 4,500 12.94 12.94 11.64 0 0 0
06/10/2022
12.94
 1,200 13.31 13.31 12.38 0 0 0
05/10/2022
13.31
 200 13.31 13.31 13.31 0 0 0
04/10/2022
13.31
 3,900 12.48 13.31 11.55 0 0 0
03/10/2022
12.48
 8,600 12.94 12.94 12.20 0 0 0
30/09/2022
12.94
 1,300 13.58 13.58 12.94 0 0 0
29/09/2022
13.58
 100 13.58 13.58 13.58 0 0 0
28/09/2022
13.58
 1,000 13.58 13.58 13.03 0 0 0
27/09/2022
13.58
 400 13.68 13.68 13.58 0 0 0
26/09/2022
13.68
 2,300 12.57 13.68 12.29 0 0 0
23/09/2022
12.57
 12,600 13.31 14.60 12.57 0 0 0
22/09/2022
13.31
 3,000 14.79 14.79 13.31 0 0 0
21/09/2022
14.79
 0 14.79 14.79 14.79 0 0 0
20/09/2022
14.79
 5,000 15.25 15.25 14.79 0 0 0
19/09/2022
15.25
 0 15.25 15.25 15.25 0 0 0
16/09/2022
15.25
 6,300 15.71 15.71 14.79 0 0 0
15/09/2022
15.71
 0 15.71 15.71 15.71 0 0 0
14/09/2022
15.71
 200 15.99 15.99 15.71 0 0 0
13/09/2022
15.99
 300 15.25 15.99 14.79 0 0 0
12/09/2022
15.25
 0 15.25 15.25 15.25 0 0 0
09/09/2022
15.25
 2,000 15.25 15.25 14.79 0 0 0
08/09/2022
15.25
 700 15.15 15.25 15.15 0 0 0
07/09/2022
15.15
 3,300 15.71 15.71 15.15 0 0 0
06/09/2022
15.71
 6,900 15.71 15.71 15.71 0 0 0
05/09/2022
15.71
 8,300 15.25 15.71 15.25 0 0 0
31/08/2022
15.25
 4,200 14.88 15.25 14.88 0 0 0
30/08/2022
14.88
 0 14.88 14.88 14.88 0 0 0
29/08/2022
14.88
 2,500 15.15 15.25 14.88 0 0 0
26/08/2022
15.15
 8,300 14.79 15.15 14.97 0 0 0
25/08/2022
14.79
 4,600 14.32 14.79 14.32 0 0 0
24/08/2022
14.32
 2,000 14.32 14.32 14.14 0 0 0
23/08/2022
14.32
 400 14.42 14.42 14.32 0 0 0
22/08/2022
14.42
 800 14.42 14.42 14.23 0 0 0
19/08/2022
14.42
 4,200 14.32 15.15 14.42 0 0 0
18/08/2022
14.32
 3,100 15.25 15.25 14.32 0 0 0
17/08/2022
15.25
 6,100 15.25 15.71 13.77 0 0 0
16/08/2022
15.25
 2,800 15.06 15.25 15.06 0 0 0
15/08/2022
15.06
 12,800 15.52 15.52 15.06 0 0 0
12/08/2022
15.52
 0 15.52 15.52 15.52 0 0 0
11/08/2022
15.52
 200 15.89 15.89 15.52 0 0 0
10/08/2022
15.89
 1,200 15.71 15.99 15.89 0 0 0
09/08/2022
15.71
 7,400 15.71 15.71 14.79 0 0 0
08/08/2022
15.71
 10,900 15.99 16.08 15.71 0 0 0
05/08/2022
15.99
 1,000 15.99 15.99 15.99 0 0 0
04/08/2022
15.99
 4,100 15.52 15.99 15.52 0 0 0
03/08/2022
15.52
 1,100 15.06 15.62 15.25 0 0 0
02/08/2022
15.06
 2,100 15.25 15.25 15.06 0 0 0
01/08/2022
15.25
 1,500 14.97 15.25 14.79 0 0 0
29/07/2022
14.97
 0 14.97 14.97 14.97 0 0 0
28/07/2022
14.97
 2,700 14.79 15.34 14.79 0 0 0
27/07/2022
14.79
 200 14.79 14.79 14.79 0 0 0
26/07/2022
14.79
 400 15.06 15.06 14.79 0 0 0
25/07/2022
15.06
 600 15.06 15.06 15.06 0 0 0
22/07/2022
15.06
 500 15.52 15.52 14.97 0 0 0
21/07/2022
15.52
 1,900 14.79 15.62 14.79 0 0 0
20/07/2022
14.79
 5,400 14.69 14.79 14.60 0 0 0
19/07/2022
14.69
 900 15.15 15.15 14.69 0 0 0
18/07/2022
15.15
 8,500 15.43 15.43 14.79 0 0 0
15/07/2022
15.43
 4,600 15.71 15.71 15.34 0 0 0
14/07/2022
15.71
 0 15.71 15.71 15.71 0 0 0
13/07/2022
15.71
 2,300 15.80 15.80 15.62 0 0 0
12/07/2022
15.80
 0 15.80 15.80 15.80 0 0 0
11/07/2022
15.80
 100 15.89 15.89 15.80 0 0 0
08/07/2022
15.89
 200 15.89 15.89 15.15 0 0 0
07/07/2022
15.89
 300 15.89 15.89 15.62 200 0 0.0
06/07/2022
15.89
 500 15.89 15.89 15.06 0 0 0
05/07/2022
15.89
 2,900 15.89 15.89 15.52 0 0 0
04/07/2022
15.89
 900 17.10 17.10 15.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |