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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |