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
(2024-10-23) 		-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
(2024-08-26) 		0.70 5.38% 39,987 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
(2023-11-28) 		3.07 28.94% 481,255 1,800 0.0
10.24
18.84
13.70
24 tháng
(2022-12-05) 		1.69 14.04% 797,055 1,800 0.0
9.80
18.84
13.70
36 tháng
(2021-12-08) 		-11.66 -45.97% 1,961,266 9,500 0.2
9.43
25.36
13.70
60 tháng
(2019-12-19) 		-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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |