CTCP Cảng Cam Ranh (ccr)

12.80
-0.60
(-4.48%)
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
(2025-12-29) 		0.80 6.35% 15,000 3,200 0.0
12.40
13.40
12.80
2 tháng
(2025-12-01) 		1.70 14.53% 18,400 3,200 0.0
11.70
13.40
12.80
3 tháng
(2025-10-30) 		0.40 3.08% 33,300 4,100 0.1
11.70
13.40
12.80
6 tháng
(2025-08-01) 		0.88 7.04% 134,800 4,200 0.1
11.70
13.40
12.80
12 tháng
(2025-02-03) 		0.30 2.32% 365,905 2,300 0.0
11.36
15.31
12.80
24 tháng
(2024-02-15) 		3.54 35.91% 824,996 2,600 0.0
9.86
18.14
12.80
36 tháng
(2023-02-13) 		3.34 33.26% 1,156,646 2,500 0.0
9.43
18.14
12.80
60 tháng
(2021-02-23) 		3.17 30.97% 4,568,681 14,000 0.4
9.08
33.42
12.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/03/2022
20.83
 5,400 20.08 20.83 19.58 0 0 0
11/03/2022
20.08
 4,803 20.25 20.33 19.83 0 0 0
10/03/2022
20.25
 10,100 20.33 20.83 20.00 0 0 0
09/03/2022
20.33
 15,900 20.83 20.83 19.83 100 0 0.0
08/03/2022
20.83
 1,403 21.67 21.67 20.83 0 0 0
07/03/2022
21.67
 8,200 21.92 22.00 21.67 1,300 0 0.0
04/03/2022
21.92
 26,100 21.58 23.00 21.75 0 0 0
03/03/2022
21.58
 38,309 19.67 21.58 19.67 1,300 0 0.0
02/03/2022
19.67
 7,000 19.67 19.83 19.17 0 0 0
01/03/2022
19.67
 6,700 19.58 19.75 19.42 0 0 0
28/02/2022
19.58
 7,000 20.25 20.25 18.25 0 0 0
25/02/2022
20.25
 1,800 19.50 20.50 19.58 0 0 0
24/02/2022
19.50
 18,900 20.83 20.83 19.50 0 0 0
23/02/2022
20.83
 18,200 20.83 20.83 19.17 0 0 0
22/02/2022
20.83
 23,700 22.50 22.50 20.58 0 0 0
21/02/2022
22.50
 23,903 20.67 22.67 20.75 0 0 0
18/02/2022
20.67
 34,500 19.17 21.08 19.25 0 0 0
17/02/2022
19.17
 76,100 18.00 19.17 17.58 0 0 0
16/02/2022
18.00
 5,703 18.25 18.25 17.92 800 0 0.0
15/02/2022
18.25
 1,500 18.33 18.33 18.25 0 0 0
14/02/2022
18.33
 9,610 18.33 18.50 17.58 0 0 0
11/02/2022
18.33
 20,310 18.50 18.50 17.00 0 0 0
10/02/2022
18.50
 11,700 18.33 18.50 18.33 0 0 0
09/02/2022
18.33
 10,710 18.33 18.58 18.33 0 0 0
08/02/2022
18.33
 8,300 18.33 18.42 18.33 0 0 0
07/02/2022
18.33
 5,400 17.83 18.92 16.83 0 0 0
28/01/2022
17.83
 800 17.83 17.83 17.08 0 0 0
27/01/2022
17.83
 14,700 18.25 18.25 17.25 0 0 0
26/01/2022
18.25
 4,100 18.25 18.25 18.00 0 0 0
25/01/2022
18.25
 3,000 18.08 18.33 18.08 0 0 0
24/01/2022
18.08
 3,700 19.33 19.33 18.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |