CTCP Dịch vụ Sân bay Quốc tế Cam Ranh (cia)

8.40
-0.20
(-2.33%)
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
(2026-09-07) 		-0.60 -6.45% 104,800 -4,600 0.0
8.40
9.30
8.40
2 tháng
(2026-08-06) 		-0.60 -6.45% 284,000 11,800 0.2
8.40
9.90
8.40
3 tháng
(2026-07-07) 		-0.80 -8.42% 382,500 16,800 0.2
8.40
9.90
8.40
6 tháng
(2026-04-08) 		-0.90 -9.38% 681,400 22,800 0.3
8.40
10.40
8.40
12 tháng
(2025-10-10) 		-1.10 -11.22% 1,309,700 32,300 0.4
8.40
10.40
8.40
24 tháng
(2024-10-15) 		-1.10 -11.22% 3,176,458 94,000 1.0
8.30
11.30
8.40
36 tháng
(2023-10-23) 		-1.20 -12.12% 6,199,056 84,200 0.9
8.30
12.50
8.40
60 tháng
(2021-11-01) 		-6.50 -42.76% 16,900,694 111,822 1.3
8.30
19
8.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/08/2023
11.10
 15,739 11.10 11.20 11 0 0 0
11/08/2023
11.20
 10,685 11.20 11.30 11.10 0 0 0
10/08/2023
11.10
 17,120 11.20 11.20 11 0 0 0
09/08/2023
11.20
 25,200 11 11.20 11 0 0 0
08/08/2023
11.10
 51,011 11.20 11.30 11 0 0 0
07/08/2023
11.10
 19,508 11.20 11.40 11.10 0 0 0
04/08/2023
11.20
 65,109 11.20 11.40 11 0 0 0
03/08/2023
11.20
 46,195 11.30 11.40 11.20 0 0 0
02/08/2023
11.40
 7,708 11.50 11.50 11.30 0 0 0
01/08/2023
11.40
 15,207 11.50 11.50 11.40 0 0 0
31/07/2023
11.50
 36,925 11.50 11.50 11.40 0 0 0
28/07/2023
11.60
 19,605 11.50 11.60 11.40 0 0 0
27/07/2023
11.40
 33,505 11.50 11.50 11.40 0 0 0
26/07/2023
11.50
 14,105 11.40 11.50 11.40 0 0 0
25/07/2023
11.50
 29,010 11.40 11.50 11.40 0 0 0
24/07/2023
11.50
 15,055 11.50 11.50 11.40 0 0 0
21/07/2023
11.40
 8,500 11.50 11.50 11.40 0 0 0
20/07/2023
11.50
 2,700 11.50 11.50 11.50 0 0 0
19/07/2023
11.50
 19,900 11.40 11.60 11.40 0 0 0
18/07/2023
11.50
 5,200 11.60 11.70 11.50 0 0 0
17/07/2023
11.60
 23,602 11.50 11.60 11.40 0 0 0
14/07/2023
11.50
 6,459 11.60 11.60 11.50 0 0 0
13/07/2023
11.50
 22,733 11.60 11.60 11.50 0 0 0
12/07/2023
11.60
 4,600 11.40 11.60 11.40 0 100 0.0
11/07/2023
11.50
 14,693 11.50 11.60 11.40 0 0 0
10/07/2023
10
 4,800 10 10 10 0 0 0
07/07/2023
11.50
 10,710 11.60 11.60 11.40 0 0 0
06/07/2023
11.50
 37,183 11.60 11.60 11.40 0 0 0
05/07/2023
11.50
 8,600 11.60 11.70 11.50 0 400 0.0
04/07/2023
11.50
 29,305 11.50 11.50 11.30 0 0 0
03/07/2023
11.50
 23,805 11.60 11.60 11.50 0 0 0
30/06/2023
9.20
 3,900 9.30 9.30 9.20 0 0 0
29/06/2023
11.60
 34,700 11.80 11.80 11.50 0 0 0
28/06/2023
11.80
 19,652 11.90 11.90 11.70 0 0 0
27/06/2023
11.90
 27,800 12 12 11.70 0 0 0
26/06/2023
12
 24,357 12.10 12.20 11.90 0 20 0.0
23/06/2023
12.20
 12,600 12.20 12.20 11.90 0 0 0
22/06/2023
12
 25,250 12.30 12.30 11.90 0 0 0
21/06/2023
12.20
 40,500 12.20 12.50 11.90 0 0 0
20/06/2023
9.20
 3,900 9.30 9.30 9.20 0 0 0
19/06/2023
12
 50,900 11.70 12.30 11.60 0 0 0
16/06/2023
11.60
 66,000 11.70 11.70 11.60 0 0 0
15/06/2023
11.60
 21,300 11.70 11.80 11.50 0 0 0
14/06/2023
11.70
 6,200 11.80 11.80 11.70 0 0 0
13/06/2023
9.20
 3,900 9.30 9.30 9.20 0 0 0
12/06/2023
11.60
 12,068 11.60 11.70 11.50 0 500 0.0
09/06/2023
11.60
 21,926 11.90 11.90 11.60 0 0 0
08/06/2023
11.80
 27,900 11.80 12 11.60 0 0 0
07/06/2023
11.90
 46,600 11.60 11.90 11.40 0 0 0
06/06/2023
11.50
 32,550 11.60 11.60 11.30 0 0 0
05/06/2023
11.60
 25,353 11.60 11.70 11.50 0 0 0
02/06/2023
11.60
 14,600 11.60 11.80 11.50 0 0 0
01/06/2023
11.60
 14,605 11.70 11.80 11.50 0 0 0
31/05/2023
11.40
 49,800 11.80 11.80 11.40 0 0 0
30/05/2023
11.70
 11,104 11.80 11.80 11.60 0 300 0.0
29/05/2023
11.80
 10,802 11.70 11.80 11.60 0 0 0
26/05/2023
11.70
 11,515 11.50 11.70 11.50 0 0 0
25/05/2023
11.60
 27,100 11.50 11.60 11.40 0 0 0
24/05/2023
11.70
 29,440 11.40 11.80 11.40 0 0 0
23/05/2023
11.60
 12,105 11.70 11.70 11.50 0 0 0
22/05/2023
11.60
 5,264 11.70 11.70 11.50 1,000 0 0.0
19/05/2023
11.70
 3,918 11.50 11.70 11.40 0 0 0
18/05/2023
11.50
 18,000 11.60 11.70 11.40 0 0 0
17/05/2023
11.50
 16,920 11.80 11.80 11.50 10,000 0 0.1
16/05/2023
11.60
 3,800 11.70 11.70 11.60 0 0 0
15/05/2023
11.60
 39,300 11.60 12 11.60 10,000 0 0.1
12/05/2023
11.60
 8,490 11.60 11.70 11.60 0 0 0
11/05/2023
11.60
 36,633 11.40 11.70 11.40 0 0 0
10/05/2023
11.50
 8,556 11.40 11.70 11.40 0 0 0
09/05/2023
11.50
 20,400 11.50 11.70 11.30 0 0 0
08/05/2023
11.50
 20,533 11.60 11.60 11.30 0 0 0
05/05/2023
11.60
 14,800 11.50 11.60 11.30 0 1,300 0.0
04/05/2023
11.50
 14,008 11.70 11.80 11.50 900 0 0.0
28/04/2023
11.70
 37,757 11.50 11.70 10.50 0 0 0
27/04/2023
11.60
 12,400 11.40 11.90 11.40 0 0 0
26/04/2023
11.30
 10,419 11.50 11.50 11.30 0 0 0
25/04/2023
11.50
 7,650 11.70 11.70 11.50 0 7,000 -0.1
24/04/2023
11.70
 19,373 11.80 11.80 11.20 0 0 0
21/04/2023
11.80
 5,900 11.80 11.80 11.80 0 0 0
20/04/2023
11.80
 28,641 11.80 12.20 11.70 0 0 0
19/04/2023
11.70
 18,717 11.50 11.70 11.50 0 0 0
18/04/2023
11.40
 7,000 11.40 11.40 11.40 0 0 0
17/04/2023
11.40
 7,700 11.40 11.40 11.30 0 0 0
14/04/2023
11.40
 9,802 11.50 11.50 11.40 0 0 0
13/04/2023
11.50
 9,111 11.40 11.60 11.40 0 0 0
12/04/2023
11.50
 48,998 11.70 11.70 11.40 0 5,000 -0.1
11/04/2023
11.60
 11,600 11.70 11.70 11.50 0 4,000 0.0
10/04/2023
10
 302 10 10 9.80 0 0 0
07/04/2023
11.80
 10,200 11.80 11.80 11.70 600 0 0.0
06/04/2023
11.90
 12,803 11.70 12 11.70 0 0 0
05/04/2023
11.70
 7,840 11.70 11.80 11.70 0 0 0
04/04/2023
11.80
 7,805 11.80 11.80 11.80 0 0 0
03/04/2023
11.80
 15,653 11.60 11.80 11.60 0 0 0
31/03/2023
11.70
 5,605 11.70 11.70 11.60 0 0 0
30/03/2023
11.80
 11,000 11.60 11.80 11.60 0 10,000 -0.1
29/03/2023
11.80
 16,400 11.70 11.80 11.60 0 0 0
28/03/2023
11.80
 100 11.80 11.80 11.80 0 0 0
27/03/2023
11.80
 3,866 11.80 11.80 11.60 0 0 0
24/03/2023
11.80
 37,415 11.80 12 11.70 0 0 0
23/03/2023
11.80
 26,220 11.90 11.90 11.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc