CTCP Cảng Cam Ranh (ccr)

13
-0.80
(-5.80%)
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
(2026-02-23) 		1 7.81% 18,300 -100 -0.0
12.80
14.20
13
2 tháng
(2026-01-19) 		1.30 10.40% 43,500 8,000 0.1
12.50
14.20
13
3 tháng
(2025-12-18) 		1.60 13.11% 48,300 8,000 0.1
12.20
14.20
13
6 tháng
(2025-09-19) 		0.80 6.15% 90,800 8,800 0.1
11.70
14.20
13
12 tháng
(2025-03-24) 		1.19 9.40% 302,100 9,900 0.1
11.36
14.20
13
24 tháng
(2024-03-28) 		2.92 26.81% 820,426 7,300 0.1
10.23
18.14
13
36 tháng
(2023-04-03) 		3.57 34.85% 1,153,625 6,300 0.1
9.43
18.14
13
60 tháng
(2021-04-13) 		2.15 18.47% 4,587,481 18,800 0.4
9.08
33.42
13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/08/2022
15.39
 4,100 14.95 15.39 14.95 0 0 0
03/08/2022
14.95
 1,100 14.50 15.04 14.68 0 0 0
02/08/2022
14.50
 2,100 14.68 14.68 14.50 0 0 0
01/08/2022
14.68
 1,500 14.42 14.68 14.24 0 0 0
29/07/2022
14.42
 0 14.42 14.42 14.42 0 0 0
28/07/2022
14.42
 2,700 14.24 14.77 14.24 0 0 0
27/07/2022
14.24
 200 14.24 14.24 14.24 0 0 0
26/07/2022
14.24
 400 14.50 14.50 14.24 0 0 0
25/07/2022
14.50
 600 14.50 14.50 14.50 0 0 0
22/07/2022
14.50
 500 14.95 14.95 14.42 0 0 0
21/07/2022
14.95
 1,900 14.24 15.04 14.24 0 0 0
20/07/2022
14.24
 5,400 14.15 14.24 14.06 0 0 0
19/07/2022
14.15
 900 14.59 14.59 14.15 0 0 0
18/07/2022
14.59
 8,500 14.86 14.86 14.24 0 0 0
15/07/2022
14.86
 4,600 15.13 15.13 14.77 0 0 0
14/07/2022
15.13
 0 15.13 15.13 15.13 0 0 0
13/07/2022
15.13
 2,300 15.22 15.22 15.04 0 0 0
12/07/2022
15.22
 0 15.22 15.22 15.22 0 0 0
11/07/2022
15.22
 100 15.31 15.31 15.22 0 0 0
08/07/2022
15.31
 200 15.31 15.31 14.59 0 0 0
07/07/2022
15.31
 300 15.31 15.31 15.04 200 0 0.0
06/07/2022
15.31
 500 15.31 15.31 14.50 0 0 0
05/07/2022
15.31
 2,900 15.31 15.31 14.95 0 0 0
04/07/2022
15.31
 900 16.46 16.46 15.31 0 0 0
01/07/2022
16.46
 400 15.48 16.55 16.46 0 0 0
30/06/2022: Cổ tức tiền mặt tỉ lệ: 12%
30/06/2022
15.48
 4,900 15.75 16.91 15.48 0 400 -0.0
29/06/2022
15.75
 12,300 15.67 15.83 15.67 0 0 0
28/06/2022
15.67
 9,900 15.83 15.83 15.67 2,000 0 0.0
27/06/2022
15.83
 5,502 15.83 15.92 15.83 300 0 0.0
24/06/2022
15.83
 1,200 15.83 15.83 15.83 0 0 0
23/06/2022
15.83
 500 15.25 16.25 15.83 0 0 0
22/06/2022
15.25
 500 15.25 15.25 15.25 0 0 0
21/06/2022
15.25
 2,300 15.42 15.42 14.58 0 0 0
20/06/2022
15.42
 6,010 16.17 16.17 15.42 0 0 0
17/06/2022
16.17
 600 15.92 16.17 15.83 100 0 0.0
16/06/2022
15.92
 7,000 16.17 16.17 15.83 0 0 0
15/06/2022
16.17
 100 16.25 16.25 16.17 0 0 0
14/06/2022
16.25
 200 16.25 16.25 15.83 0 0 0
13/06/2022
16.25
 1,300 16.25 16.25 15.83 0 0 0
10/06/2022
16.25
 1,200 16.25 16.25 16.25 0 0 0
09/06/2022
16.25
 1,700 16.17 16.33 16.17 0 0 0
08/06/2022
16.17
 826 16.17 16.17 16.17 0 0 0
07/06/2022
16.17
 1,200 17.08 17.08 15.92 0 0 0
06/06/2022
17.08
 1,524 17.08 17.08 15.92 0 0 0
03/06/2022
17.08
 150 17.08 17.08 17.08 0 0 0
02/06/2022
17.08
 1,300 17.33 17.33 17.08 0 0 0
01/06/2022
17.33
 2,001 17.33 17.33 16.67 0 0 0
31/05/2022
17.33
 2,400 16.33 17.33 16.33 0 0 0
30/05/2022
16.33
 2,500 16.92 16.92 16.33 0 0 0
27/05/2022
16.92
 13,400 16.25 16.92 16.08 0 0 0
26/05/2022
16.25
 7,200 16.50 16.50 16.17 0 0 0
25/05/2022
16.50
 11,500 15.83 17.08 15.92 0 0 0
24/05/2022
15.83
 4,300 17.08 17.08 15.83 0 0 0
23/05/2022
17.08
 1,800 16.25 17.42 15.83 0 0 0
20/05/2022
16.25
 500 16.67 16.67 16.25 0 0 0
19/05/2022
16.67
 2,600 16.67 16.67 16.67 0 0 0
18/05/2022
16.67
 900 17.67 17.67 16.58 0 0 0
17/05/2022
17.67
 4,200 17.83 17.83 17.50 0 0 0
16/05/2022
17.83
 100 17.25 17.83 17.83 0 0 0
13/05/2022
17.25
 1,500 17.75 17.75 17.25 0 0 0
12/05/2022
17.75
 2,700 17.25 17.75 16.42 0 0 0
11/05/2022
17.25
 1,700 17.58 17.58 16.67 0 0 0
10/05/2022
17.58
 200 16.67 17.83 17.58 0 0 0
09/05/2022
16.67
 6,400 18.17 18.17 16.67 0 0 0
06/05/2022
18.17
 400 18.17 18.17 17.50 0 0 0
05/05/2022
18.17
 3,000 17.25 18.17 17.08 0 0 0
04/05/2022
17.25
 3,400 18.67 18.67 17.00 0 0 0
29/04/2022
18.67
 3,600 18.83 18.83 17.92 0 0 0
28/04/2022
18.83
 3,400 17.50 19.25 17.83 0 0 0
27/04/2022
17.50
 5,200 17.50 17.67 16.67 0 0 0
26/04/2022
17.50
 10,700 17.50 18.33 16.67 0 0 0
25/04/2022
17.50
 2,300 19.17 19.17 17.50 0 0 0
22/04/2022
19.17
 1,500 19.08 19.17 17.33 0 0 0
21/04/2022
19.08
 200 19.33 19.33 17.67 0 0 0
20/04/2022
19.33
 1,100 19.50 19.50 17.92 0 0 0
19/04/2022
19.50
 2,000 19.92 19.92 18.33 0 0 0
18/04/2022
19.92
 3,500 18.83 19.92 17.58 0 0 0
15/04/2022
18.83
 2,200 18.50 19.08 18.75 0 0 0
14/04/2022
18.50
 1,400 18.33 18.67 18.50 100 0 0.0
13/04/2022
18.33
 500 18.00 19.33 18.08 0 0 0
12/04/2022
18.00
 3,900 19.42 19.50 17.50 0 0 0
08/04/2022
19.42
 2,000 19.67 19.67 19.42 0 0 0
07/04/2022
19.67
 3,919 19.83 20.08 19.67 0 0 0
06/04/2022
19.83
 3,100 20.08 20.08 19.83 0 0 0
05/04/2022
20.08
 6,100 20.00 20.08 20.00 0 0 0
04/04/2022
20.00
 5,800 19.83 20.00 19.92 0 0 0
01/04/2022
19.83
 3,100 20.33 20.33 19.58 0 0 0
31/03/2022
20.33
 6,400 19.75 20.33 19.75 0 0 0
30/03/2022
19.75
 2,200 20.00 20.00 19.67 0 0 0
29/03/2022
20.00
 1,400 19.92 20.17 19.92 0 0 0
28/03/2022
19.92
 5,000 20.33 20.42 19.92 0 0 0
25/03/2022
20.33
 2,800 20.00 20.50 20.17 0 0 0
24/03/2022
20.00
 2,800 20.25 20.25 20.00 0 0 0
23/03/2022
20.25
 3,700 20.42 20.42 20.25 0 0 0
22/03/2022
20.42
 3,500 19.92 20.42 19.50 0 0 0
21/03/2022
19.92
 5,000 19.92 20.17 19.58 0 0 0
18/03/2022
19.92
 5,300 20.00 20.50 19.92 0 0 0
17/03/2022
20.00
 3,503 20.00 20.00 20.00 0 0 0
16/03/2022
20.00
 3,600 18.92 20.08 19.17 0 0 0
15/03/2022
18.92
 3,300 20.83 20.83 18.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |