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)
26/11/2021
28.99
 15,528 28.99 28.99 27.26 0 0 0
25/11/2021
28.99
 80,800 29.42 32.37 28.99 0 0 0
24/11/2021
29.42
 20,900 31.24 31.24 28.13 0 0 0
23/11/2021
31.24
 96,773 34.70 38.16 31.24 600 0 0.0
22/11/2021
34.70
 20,800 31.59 34.70 34.70 0 0 0
19/11/2021
31.59
 51,000 29.60 31.59 31.59 0 100 -0.0
18/11/2021
29.60
 0 29.60 29.60 29.60 0 0 0
17/11/2021
29.60
 0 29.60 29.60 29.60 0 0 0
16/11/2021
29.60
 0 29.60 29.60 29.60 0 0 0
15/11/2021
29.60
 0 29.60 29.60 29.60 0 0 0
12/11/2021
29.60
 0 29.60 29.60 29.60 0 0 0
11/11/2021
29.60
 0 29.60 29.60 29.60 0 0 0
10/11/2021
29.60
 0 29.60 29.60 29.60 100 0 0.0
09/11/2021
29.60
 192,213 26.83 29.60 27.26 100 0 0.0
08/11/2021
26.83
 44,364 25.79 26.83 24.66 500 0 0.0
05/11/2021
25.79
 7,187 25.53 25.96 25.79 0 0 0
04/11/2021
25.53
 12,703 24.66 25.62 25.10 0 0 0
03/11/2021
24.66
 31,000 25.62 25.62 24.23 2,200 0 0.1
02/11/2021
25.62
 11,665 24.58 27.69 23.37 0 0 0
01/11/2021
24.58
 8,000 24.23 24.66 24.23 2,800 0 0.1
29/10/2021
24.23
 4,300 24.23 24.32 23.71 0 0 0
28/10/2021
24.23
 4,500 24.66 24.66 24.23 0 0 0
27/10/2021
24.66
 25,200 23.45 24.66 23.37 0 0 0
26/10/2021
23.45
 2,945 23.37 23.45 23.37 0 0 0
25/10/2021
23.37
 4,300 22.93 24.14 23.37 0 0 0
22/10/2021
22.93
 1,900 23.80 23.80 22.50 0 0 0
21/10/2021
23.80
 1,700 23.71 23.80 23.71 0 0 0
20/10/2021
23.71
 900 24.23 24.23 23.71 0 0 0
19/10/2021
24.23
 16,000 23.37 25.10 23.54 0 0 0
18/10/2021
23.37
 15,300 23.37 24.14 23.37 0 0 0
15/10/2021
23.37
 8,900 22.50 23.54 22.59 0 0 0
14/10/2021
22.50
 4,700 23.37 24.14 22.50 0 0 0
13/10/2021
23.37
 22,500 23.28 23.37 22.50 0 0 0
12/10/2021
23.28
 4,200 23.37 23.37 23.19 0 0 0
11/10/2021
23.37
 4,800 22.85 23.71 22.93 0 0 0
08/10/2021
22.85
 8,900 23.02 24.14 22.67 0 0 0
07/10/2021
23.02
 12,500 22.50 23.02 22.41 0 0 0
06/10/2021
22.50
 5,400 22.76 22.76 22.07 0 0 0
05/10/2021
22.76
 7,400 23.19 23.37 22.67 0 0 0
04/10/2021
23.19
 5,500 24.92 24.92 23.19 0 0 0
01/10/2021
24.92
 20,300 25.96 25.96 24.32 0 0 0
30/09/2021
25.96
 64,421 22.93 25.96 22.85 0 0 0
29/09/2021
22.93
 13,300 22.50 22.93 22.07 0 0 0
28/09/2021
22.50
 17,300 22.33 22.50 21.72 0 0 0
27/09/2021
22.33
 48,600 21.64 22.93 21.64 0 0 0
24/09/2021
21.64
 8,780 21.64 21.64 21.46 0 0 0
23/09/2021
21.64
 18,603 22.07 22.07 21.64 0 0 0
22/09/2021
22.07
 17,545 21.64 22.07 21.29 0 0 0
21/09/2021
21.64
 6,800 22.33 22.33 21.20 0 0 0
20/09/2021
22.33
 11,400 21.81 22.93 21.89 0 0 0
17/09/2021
21.81
 11,010 22.41 23.02 21.81 0 0 0
16/09/2021
22.41
 16,700 22.33 22.50 21.72 0 0 0
15/09/2021
22.33
 7,700 22.50 22.50 21.64 0 0 0
14/09/2021
22.50
 14,046 23.11 23.11 22.50 0 0 0
13/09/2021
23.11
 7,400 22.50 23.28 22.07 0 0 0
10/09/2021
22.50
 13,000 23.02 23.45 22.50 0 0 0
09/09/2021
23.02
 11,200 22.50 23.45 22.50 0 0 0
08/09/2021
22.50
 6,600 23.37 23.37 20.77 0 0 0
07/09/2021
23.37
 8,100 23.63 23.63 20.16 0 0 0
06/09/2021
23.63
 24,800 23.37 24.23 23.37 0 0 0
01/09/2021
23.37
 22,800 22.50 23.37 22.50 0 0 0
31/08/2021
22.50
 14,700 22.93 22.93 21.64 0 300 -0.0
30/08/2021
22.93
 5,300 23.02 23.63 22.93 0 900 -0.0
27/08/2021
23.02
 13,006 23.54 23.89 23.02 0 0 0
26/08/2021
23.54
 33,500 21.72 24.40 21.89 0 2,000 -0.1
25/08/2021
21.72
 7,300 21.12 21.89 20.77 0 0 0
24/08/2021
21.12
 20,200 21.03 21.81 20.77 0 0 0
23/08/2021
21.03
 14,200 21.38 21.98 19.90 0 0 0
20/08/2021
21.38
 31,310 22.76 23.37 21.29 0 0 0
19/08/2021
22.76
 5,900 24.14 24.14 22.50 0 0 0
18/08/2021
24.14
 3,800 24.23 25.10 23.37 0 0 0
17/08/2021
24.23
 20,300 25.01 25.70 22.50 0 1,000 -0.0
16/08/2021
25.01
 31,800 26.83 28.99 23.37 0 0 0
13/08/2021
26.83
 45,210 27.69 28.56 25.01 0 0 0
12/08/2021
27.69
 47,504 28.21 32.37 25.10 1,000 0 0.0
11/08/2021
28.21
 13,721 24.66 28.21 28.21 0 0 0
10/08/2021
24.66
 43,270 22.41 24.66 23.37 0 0 0
09/08/2021
22.41
 18,400 20.77 22.41 20.94 1,300 0 0.0
06/08/2021
20.77
 14,100 20.77 21.64 20.34 0 0 0
05/08/2021
20.77
 6,000 19.56 21.20 20.34 0 0 0
04/08/2021
19.56
 4,800 20.77 20.94 19.56 0 0 0
03/08/2021
20.77
 6,400 20.60 21.12 20.42 0 0 0
02/08/2021
20.60
 3,600 20.86 20.86 18.87 0 0 0
30/07/2021
20.86
 4,600 19.90 20.86 19.39 0 200 -0.0
29/07/2021
19.90
 5,100 18.61 20.34 18.69 0 0 0
28/07/2021
18.61
 3,500 19.90 19.90 18.61 0 0 0
27/07/2021
19.90
 3,900 20.08 21.20 19.13 200 0 0.0
26/07/2021
20.08
 6,400 21.64 21.81 19.04 0 0 0
23/07/2021
21.64
 2,200 22.07 22.93 21.64 0 0 0
22/07/2021
22.07
 5,907 21.64 22.07 19.47 0 0 0
21/07/2021
21.64
 9,900 22.59 25.79 19.30 0 0 0
20/07/2021
22.59
 7,900 20.16 22.59 22.59 0 0 0
19/07/2021
20.16
 8,800 18.00 20.16 18.61 0 0 0
16/07/2021
18.00
 9,200 16.88 18.00 17.13 0 0 0
15/07/2021
16.88
 1,800 17.31 17.31 15.14 0 0 0
14/07/2021
17.31
 6,200 16.88 18.09 15.14 0 0 0
13/07/2021
16.88
 4,300 16.88 18.95 16.88 0 0 0
12/07/2021
16.88
 12,140 21.46 21.46 16.88 0 0 0
09/07/2021
21.46
 7,902 22.07 22.07 19.04 0 0 0
08/07/2021
22.07
 8,500 25.01 25.01 21.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |