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
(2026-04-06) 		-0.20 -1.45% 33,800 2,900 0
13.50
14
13.70
2 tháng
(2026-03-05) 		-0.50 -3.55% 52,900 2,700 -0.0
12.80
14.20
13.70
3 tháng
(2026-02-03) 		0.60 4.62% 72,600 4,600 0.0
12.50
14.20
13.70
6 tháng
(2025-11-05) 		1.40 11.48% 108,700 10,800 0.1
11.70
14.20
13.70
12 tháng
(2025-05-09) 		1.47 12.09% 311,900 12,800 0.1
11.56
14.20
13.70
24 tháng
(2024-05-14) 		2.25 19.85% 814,048 10,200 0.1
10.60
18.14
13.70
36 tháng
(2023-05-22) 		3.99 41.51% 1,166,088 9,200 0.1
9.58
18.14
13.70
60 tháng
(2021-05-31) 		2.77 25.54% 4,617,171 21,700 0.4
9.08
33.42
13.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
14.68
 0 14.68 14.68 14.68 0 0 0
16/09/2022
14.68
 6,300 15.13 15.13 14.24 0 0 0
15/09/2022
15.13
 0 15.13 15.13 15.13 0 0 0
14/09/2022
15.13
 200 15.39 15.39 15.13 0 0 0
13/09/2022
15.39
 300 14.68 15.39 14.24 0 0 0
12/09/2022
14.68
 0 14.68 14.68 14.68 0 0 0
09/09/2022
14.68
 2,000 14.68 14.68 14.24 0 0 0
08/09/2022
14.68
 700 14.59 14.68 14.59 0 0 0
07/09/2022
14.59
 3,300 15.13 15.13 14.59 0 0 0
06/09/2022
15.13
 6,900 15.13 15.13 15.13 0 0 0
05/09/2022
15.13
 8,300 14.68 15.13 14.68 0 0 0
31/08/2022
14.68
 4,200 14.33 14.68 14.33 0 0 0
30/08/2022
14.33
 0 14.33 14.33 14.33 0 0 0
29/08/2022
14.33
 2,500 14.59 14.68 14.33 0 0 0
26/08/2022
14.59
 8,300 14.24 14.59 14.42 0 0 0
25/08/2022
14.24
 4,600 13.79 14.24 13.79 0 0 0
24/08/2022
13.79
 2,000 13.79 13.79 13.61 0 0 0
23/08/2022
13.79
 400 13.88 13.88 13.79 0 0 0
22/08/2022
13.88
 800 13.88 13.88 13.70 0 0 0
19/08/2022
13.88
 4,200 13.79 14.59 13.88 0 0 0
18/08/2022
13.79
 3,100 14.68 14.68 13.79 0 0 0
17/08/2022
14.68
 6,100 14.68 15.13 13.26 0 0 0
16/08/2022
14.68
 2,800 14.50 14.68 14.50 0 0 0
15/08/2022
14.50
 12,800 14.95 14.95 14.50 0 0 0
12/08/2022
14.95
 0 14.95 14.95 14.95 0 0 0
11/08/2022
14.95
 200 15.31 15.31 14.95 0 0 0
10/08/2022
15.31
 1,200 15.13 15.39 15.31 0 0 0
09/08/2022
15.13
 7,400 15.13 15.13 14.24 0 0 0
08/08/2022
15.13
 10,900 15.39 15.48 15.13 0 0 0
05/08/2022
15.39
 1,000 15.39 15.39 15.39 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |