CTCP Cảng Cam Ranh (ccr)

13
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
(2024-08-20) 		0.50 4% 24,700 0 0
12.50
13.90
13
2 tháng
(2024-07-22) 		0.25 1.96% 58,900 300 0.0
12
13.90
13
3 tháng
(2024-06-21) 		-5.26 -28.79% 154,700 500 0.0
12
18.84
13
6 tháng
(2024-03-25) 		2.28 21.25% 357,500 500 0.0
10.63
18.84
13
12 tháng
(2023-09-25) 		1.60 14.06% 480,100 700 0.0
9.95
18.84
13
24 tháng
(2022-09-30) 		0.06 0.49% 858,502 -600 -0.0
9.43
18.84
13
36 tháng
(2021-10-05) 		-9.76 -42.88% 2,753,146 13,900 0.4
9.43
34.70
13
60 tháng
(2019-10-16) 		-17.92 -57.96% 4,213,356 13,900 0.3
8.75
34.70
13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/07/2022
17.10
 400 16.08 17.19 17.10 0 0 0
30/06/2022: Cổ tức tiền mặt tỉ lệ: 12%
30/06/2022
16.08
 4,900 16.36 17.56 16.08 0 400 -0.0
29/06/2022
16.36
 12,300 16.27 16.44 16.27 0 0 0
28/06/2022
16.27
 9,900 16.44 16.44 16.27 2,000 0 0.0
27/06/2022
16.44
 5,502 16.44 16.53 16.44 300 0 0.0
24/06/2022
16.44
 1,200 16.44 16.44 16.44 0 0 0
23/06/2022
16.44
 500 15.84 16.88 16.44 0 0 0
22/06/2022
15.84
 500 15.84 15.84 15.84 0 0 0
21/06/2022
15.84
 2,300 16.01 16.01 15.14 0 0 0
20/06/2022
16.01
 6,010 16.79 16.79 16.01 0 0 0
17/06/2022
16.79
 600 16.53 16.79 16.44 100 0 0.0
16/06/2022
16.53
 7,000 16.79 16.79 16.44 0 0 0
15/06/2022
16.79
 100 16.88 16.88 16.79 0 0 0
14/06/2022
16.88
 200 16.88 16.88 16.44 0 0 0
13/06/2022
16.88
 1,300 16.88 16.88 16.44 0 0 0
10/06/2022
16.88
 1,200 16.88 16.88 16.88 0 0 0
09/06/2022
16.88
 1,700 16.79 16.96 16.79 0 0 0
08/06/2022
16.79
 826 16.79 16.79 16.79 0 0 0
07/06/2022
16.79
 1,200 17.74 17.74 16.53 0 0 0
06/06/2022
17.74
 1,524 17.74 17.74 16.53 0 0 0
03/06/2022
17.74
 150 17.74 17.74 17.74 0 0 0
02/06/2022
17.74
 1,300 18.00 18.00 17.74 0 0 0
01/06/2022
18.00
 2,001 18.00 18.00 17.31 0 0 0
31/05/2022
18.00
 2,400 16.96 18.00 16.96 0 0 0
30/05/2022
16.96
 2,500 17.57 17.57 16.96 0 0 0
27/05/2022
17.57
 13,400 16.88 17.57 16.70 0 0 0
26/05/2022
16.88
 7,200 17.13 17.13 16.79 0 0 0
25/05/2022
17.13
 11,500 16.44 17.74 16.53 0 0 0
24/05/2022
16.44
 4,300 17.74 17.74 16.44 0 0 0
23/05/2022
17.74
 1,800 16.88 18.09 16.44 0 0 0
20/05/2022
16.88
 500 17.31 17.31 16.88 0 0 0
19/05/2022
17.31
 2,600 17.31 17.31 17.31 0 0 0
18/05/2022
17.31
 900 18.35 18.35 17.22 0 0 0
17/05/2022
18.35
 4,200 18.52 18.52 18.17 0 0 0
16/05/2022
18.52
 100 17.91 18.52 18.52 0 0 0
13/05/2022
17.91
 1,500 18.43 18.43 17.91 0 0 0
12/05/2022
18.43
 2,700 17.91 18.43 17.05 0 0 0
11/05/2022
17.91
 1,700 18.26 18.26 17.31 0 0 0
10/05/2022
18.26
 200 17.31 18.52 18.26 0 0 0
09/05/2022
17.31
 6,400 18.87 18.87 17.31 0 0 0
06/05/2022
18.87
 400 18.87 18.87 18.17 0 0 0
05/05/2022
18.87
 3,000 17.91 18.87 17.74 0 0 0
04/05/2022
17.91
 3,400 19.39 19.39 17.65 0 0 0
29/04/2022
19.39
 3,600 19.56 19.56 18.61 0 0 0
28/04/2022
19.56
 3,400 18.17 19.99 18.52 0 0 0
27/04/2022
18.17
 5,200 18.17 18.35 17.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |