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)
26/04/2022
18.17
 10,700 18.17 19.04 17.31 0 0 0
25/04/2022
18.17
 2,300 19.90 19.90 18.17 0 0 0
22/04/2022
19.90
 1,500 19.82 19.90 18.00 0 0 0
21/04/2022
19.82
 200 20.08 20.08 18.35 0 0 0
20/04/2022
20.08
 1,100 20.25 20.25 18.61 0 0 0
19/04/2022
20.25
 2,000 20.68 20.68 19.04 0 0 0
18/04/2022
20.68
 3,500 19.56 20.68 18.26 0 0 0
15/04/2022
19.56
 2,200 19.21 19.82 19.47 0 0 0
14/04/2022
19.21
 1,400 19.04 19.39 19.21 100 0 0.0
13/04/2022
19.04
 500 18.69 20.08 18.78 0 0 0
12/04/2022
18.69
 3,900 20.16 20.25 18.17 0 0 0
08/04/2022
20.16
 2,000 20.42 20.42 20.16 0 0 0
07/04/2022
20.42
 3,919 20.60 20.86 20.42 0 0 0
06/04/2022
20.60
 3,100 20.86 20.86 20.60 0 0 0
05/04/2022
20.86
 6,100 20.77 20.86 20.77 0 0 0
04/04/2022
20.77
 5,800 20.60 20.77 20.68 0 0 0
01/04/2022
20.60
 3,100 21.12 21.12 20.34 0 0 0
31/03/2022
21.12
 6,400 20.51 21.12 20.51 0 0 0
30/03/2022
20.51
 2,200 20.77 20.77 20.42 0 0 0
29/03/2022
20.77
 1,400 20.68 20.94 20.68 0 0 0
28/03/2022
20.68
 5,000 21.12 21.20 20.68 0 0 0
25/03/2022
21.12
 2,800 20.77 21.29 20.94 0 0 0
24/03/2022
20.77
 2,800 21.03 21.03 20.77 0 0 0
23/03/2022
21.03
 3,700 21.20 21.20 21.03 0 0 0
22/03/2022
21.20
 3,500 20.68 21.20 20.25 0 0 0
21/03/2022
20.68
 5,000 20.68 20.94 20.34 0 0 0
18/03/2022
20.68
 5,300 20.77 21.29 20.68 0 0 0
17/03/2022
20.77
 3,503 20.77 20.77 20.77 0 0 0
16/03/2022
20.77
 3,600 19.64 20.86 19.90 0 0 0
15/03/2022
19.64
 3,300 21.64 21.64 19.64 0 0 0
14/03/2022
21.64
 5,400 20.86 21.64 20.34 0 0 0
11/03/2022
20.86
 4,803 21.03 21.12 20.60 0 0 0
10/03/2022
21.03
 10,100 21.12 21.64 20.77 0 0 0
09/03/2022
21.12
 15,900 21.64 21.64 20.60 100 0 0.0
08/03/2022
21.64
 1,403 22.50 22.50 21.64 0 0 0
07/03/2022
22.50
 8,200 22.76 22.85 22.50 1,300 0 0.0
04/03/2022
22.76
 26,100 22.41 23.89 22.59 0 0 0
03/03/2022
22.41
 38,309 20.42 22.41 20.42 1,300 0 0.0
02/03/2022
20.42
 7,000 20.42 20.60 19.90 0 0 0
01/03/2022
20.42
 6,700 20.34 20.51 20.16 0 0 0
28/02/2022
20.34
 7,000 21.03 21.03 18.95 0 0 0
25/02/2022
21.03
 1,800 20.25 21.29 20.34 0 0 0
24/02/2022
20.25
 18,900 21.64 21.64 20.25 0 0 0
23/02/2022
21.64
 18,200 21.64 21.64 19.90 0 0 0
22/02/2022
21.64
 23,700 23.37 23.37 21.38 0 0 0
21/02/2022
23.37
 23,903 21.46 23.54 21.55 0 0 0
18/02/2022
21.46
 34,500 19.90 21.89 19.99 0 0 0
17/02/2022
19.90
 76,100 18.69 19.90 18.26 0 0 0
16/02/2022
18.69
 5,703 18.95 18.95 18.61 800 0 0.0
15/02/2022
18.95
 1,500 19.04 19.04 18.95 0 0 0
14/02/2022
19.04
 9,610 19.04 19.21 18.26 0 0 0
11/02/2022
19.04
 20,310 19.21 19.21 17.65 0 0 0
10/02/2022
19.21
 11,700 19.04 19.21 19.04 0 0 0
09/02/2022
19.04
 10,710 19.04 19.30 19.04 0 0 0
08/02/2022
19.04
 8,300 19.04 19.13 19.04 0 0 0
07/02/2022
19.04
 5,400 18.52 19.64 17.48 0 0 0
28/01/2022
18.52
 800 18.52 18.52 17.74 0 0 0
27/01/2022
18.52
 14,700 18.95 18.95 17.91 0 0 0
26/01/2022
18.95
 4,100 18.95 18.95 18.69 0 0 0
25/01/2022
18.95
 3,000 18.78 19.04 18.78 0 0 0
24/01/2022
18.78
 3,700 20.08 20.08 18.78 0 0 0
21/01/2022
20.08
 1,500 20.16 20.16 19.47 0 0 0
20/01/2022
20.16
 11,300 21.20 21.20 19.56 0 0 0
19/01/2022
21.20
 300 21.98 21.98 21.20 0 0 0
18/01/2022
21.98
 1,000 20.77 21.98 20.77 0 0 0
17/01/2022
20.77
 4,200 21.64 22.07 20.77 0 0 0
14/01/2022
21.64
 4,900 21.03 21.64 20.77 0 0 0
13/01/2022
21.03
 5,800 21.03 23.02 20.77 0 0 0
12/01/2022
21.03
 1,800 21.72 21.81 21.03 0 0 0
11/01/2022
21.72
 3,000 21.89 22.24 21.64 0 0 0
10/01/2022
21.89
 14,800 22.67 22.67 21.89 0 0 0
07/01/2022
22.67
 6,400 22.50 22.67 22.50 0 0 0
06/01/2022
22.50
 5,900 23.02 23.02 22.50 100 0 0.0
05/01/2022
23.02
 14,211 23.37 23.37 22.67 0 0 0
04/01/2022
23.37
 3,600 23.19 23.63 21.64 0 0 0
31/12/2021
23.19
 5,000 22.76 23.37 23.19 0 0 0
30/12/2021
22.76
 7,400 22.76 23.80 22.50 0 0 0
29/12/2021
22.76
 700 23.11 23.11 22.67 0 0 0
28/12/2021
23.11
 8,800 23.19 23.19 22.93 1,000 0 0.0
27/12/2021
23.19
 2,500 22.85 23.19 22.85 0 0 0
24/12/2021
22.85
 4,100 23.80 23.89 22.76 0 0 0
23/12/2021
23.80
 5,500 23.02 24.14 22.93 0 0 0
22/12/2021
23.02
 7,800 23.28 23.37 22.93 0 0 0
21/12/2021
23.28
 6,200 23.63 23.63 22.76 0 0 0
20/12/2021
23.63
 5,600 23.80 24.40 22.50 0 0 0
17/12/2021
23.80
 5,000 23.80 24.40 23.80 0 0 0
16/12/2021
23.80
 8,201 24.40 24.40 23.80 0 0 0
15/12/2021
24.40
 16,500 23.71 24.49 23.80 0 0 0
14/12/2021
23.71
 14,400 23.80 24.14 23.71 1,000 0 0.0
13/12/2021
23.80
 24,401 24.58 25.01 23.80 1,000 0 0.0
10/12/2021
24.58
 14,600 24.40 24.92 24.23 0 0 0
09/12/2021
24.40
 1,900 25.36 25.36 24.23 0 0 0
08/12/2021
25.36
 8,610 25.96 25.96 24.66 0 0 0
07/12/2021
25.96
 9,200 24.40 25.96 24.23 0 0 0
06/12/2021
24.40
 4,500 25.62 26.83 24.40 0 0 0
03/12/2021
25.62
 5,400 26.83 27.26 25.10 0 0 0
02/12/2021
26.83
 24,911 25.70 26.83 25.70 0 0 0
01/12/2021
25.70
 12,101 26.65 26.65 25.53 0 0 0
30/11/2021
26.65
 13,145 26.83 26.91 25.53 0 0 0
29/11/2021
26.83
 8,700 28.99 28.99 26.83 0 600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |