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)
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
07/07/2021
25.01
 12,213 22.59 25.53 22.93 0 0 0
06/07/2021
22.59
 7,007 21.38 22.59 19.64 0 0 0
05/07/2021
21.38
 15,530 21.64 21.64 18.95 0 0 0
02/07/2021
21.64
 76,200 25.44 25.44 21.64 0 0 0
01/07/2021
25.44
 812 28.39 28.39 25.44 0 0 0
30/06/2021
28.39
 13,620 33.40 38.16 28.39 0 0 0
29/06/2021
33.40
 34,390 29.68 33.40 32.80 0 0 0
28/06/2021
29.68
 28,400 26.31 29.68 25.88 0 0 0
25/06/2021
26.31
 32,200 22.93 26.31 22.93 0 0 0
24/06/2021
22.93
 72,350 20.77 22.93 22.50 0 0 0
23/06/2021
20.77
 65,440 18.09 20.77 17.31 0 0 0
22/06/2021
18.09
 22,900 15.75 18.09 18.00 0 0 0
21/06/2021
15.75
 3,000 13.76 15.75 15.75 0 0 0
18/06/2021
13.76
 27,590 12.03 13.76 13.76 0 0 0
17/06/2021
12.03
 47,600 10.47 12.03 11.68 0 0 0
16/06/2021
10.47
 0 10.47 10.47 10.47 0 0 0
15/06/2021
10.47
 0 10.73 10.47 10.47 0 0 0
14/06/2021
10.73
 3,100 11.25 11.25 10.38 0 0 0
11/06/2021
11.25
 0 11.25 11.25 11.25 0 0 0
10/06/2021
11.25
 0 11.25 11.25 11.25 0 0 0
09/06/2021
11.25
 0 11.25 11.25 11.25 0 0 0
08/06/2021
11.25
 2,900 11.25 11.25 11.25 0 0 0
07/06/2021
11.25
 0 11.25 11.25 11.25 0 0 0
04/06/2021
11.25
 0 11.25 11.25 11.25 0 0 0
03/06/2021
11.25
 500 11.25 11.25 11.25 0 0 0
02/06/2021
11.25
 0 11.25 11.25 11.25 0 0 0
01/06/2021
11.25
 0 11.25 11.25 11.25 0 0 0
31/05/2021
11.25
 0 11.25 11.25 11.25 0 0 0
28/05/2021
11.25
 100 10.38 11.25 11.25 0 0 0
27/05/2021
10.38
 0 10.38 10.38 10.38 0 0 0
26/05/2021
10.38
 0 10.38 10.38 10.38 0 0 0
25/05/2021
10.38
 0 10.38 10.38 10.38 0 0 0
24/05/2021
10.38
 500 10.64 10.64 10.38 0 0 0
21/05/2021
10.64
 0 10.64 10.64 10.64 0 0 0
20/05/2021
10.64
 100 11.68 11.68 10.64 0 0 0
19/05/2021
11.68
 0 11.68 11.68 11.68 0 0 0
18/05/2021
11.68
 100 11.68 11.68 11.68 0 0 0
17/05/2021
11.68
 200 11.51 11.68 11.68 0 0 0
14/05/2021: Cổ tức tiền mặt tỉ lệ: 7%
14/05/2021
11.51
 0 10.30 11.51 11.51 0 0 0
13/05/2021
10.30
 900 10.22 11.69 10.30 0 0 0
12/05/2021
10.22
 300 11.52 11.52 10.22 0 0 0
11/05/2021
11.52
 0 11.77 11.52 11.52 0 0 0
10/05/2021
11.77
 300 10.30 11.77 11.12 0 0 0
07/05/2021
10.30
 0 10.22 10.30 10.30 0 0 0
06/05/2021
10.22
 1,700 10.05 10.54 10.22 0 0 0
05/05/2021
10.05
 5,000 10.63 10.63 10.05 0 0 0
04/05/2021
10.63
 200 10.63 10.63 10.63 0 0 0
29/04/2021
10.63
 0 10.63 10.63 10.63 0 0 0
28/04/2021
10.63
 0 10.63 10.63 10.63 0 0 0
27/04/2021
10.63
 0 10.63 10.63 10.63 0 0 0
26/04/2021
10.63
 0 10.63 10.63 10.63 0 0 0
23/04/2021
10.63
 0 10.63 10.63 10.63 0 0 0
22/04/2021
10.63
 1,100 10.63 10.63 10.63 0 0 0
20/04/2021
10.63
 10 10.63 10.63 10.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |