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

9.70
-0.10
(-1.02%)
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
(2026-05-18) 		-0.50 -5% 102,000 5,000 0
9.30
10
9.80
2 tháng
(2026-04-20) 		-0.90 -8.65% 197,400 6,000 0
9.30
10.40
9.80
3 tháng
(2026-03-19) 		0.20 2.15% 296,800 6,000 0
9.20
10.40
9.80
6 tháng
(2025-12-19) 		0.10 1.06% 615,100 32,400 0.2
9.10
10.40
9.80
12 tháng
(2025-06-23) 		-0.10 -1.04% 1,716,800 74,600 0.7
9.10
10.50
9.80
24 tháng
(2024-06-27) 		-2 -17.39% 3,392,006 70,528 0.6
8.30
11.60
9.80
36 tháng
(2023-07-03) 		-2 -17.39% 6,847,286 51,500 0.4
8.30
12.50
9.80
60 tháng
(2021-07-13) 		-1.90 -16.67% 20,442,714 58,422 0.5
8.30
19
9.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/11/2022
9.70
 2,050 9.70 9.70 9.70 0 0 0
01/11/2022
9.70
 1,241 9.70 9.70 9.50 0 0 0
31/10/2022
9.70
 50 9.70 9.70 9.70 0 0 0
28/10/2022
9.70
 10,100 10 10 9.70 0 0 0
27/10/2022
10
 7,900 9.50 10 9.40 0 0 0
26/10/2022
9.50
 11,600 9.50 9.50 8.80 0 0 0
25/10/2022
9.50
 20,100 9.20 9.50 8.60 0 0 0
24/10/2022
9.20
 49,511 10 10.10 9.20 0 0 0
21/10/2022
10
 8,600 10.10 10.40 9.10 0 0 0
20/10/2022
10.10
 2,200 10.10 10.10 9.80 0 0 0
19/10/2022
10.10
 17,155 10.30 10.40 9.80 0 0 0
18/10/2022
10.30
 14,200 10.20 10.50 9.90 0 0 0
17/10/2022
10.20
 901 10.30 10.30 10.10 0 0 0
14/10/2022
10.30
 5,800 10 10.50 9.80 0 0 0
13/10/2022
10
 12,100 10.20 10.40 9.80 0 0 0
12/10/2022
10.20
 9,300 9.70 10.50 9.80 0 0 0
11/10/2022
9.70
 8,000 10.60 10.60 9.70 0 0 0
10/10/2022
10.60
 11,706 10.30 10.70 9.40 0 0 0
07/10/2022
10.30
 22,500 10.10 10.50 9.10 0 0 0
06/10/2022
10.10
 8,700 10.30 11.20 10.10 0 0 0
05/10/2022
10.30
 12,205 10.20 10.40 10 0 0 0
04/10/2022
10.20
 50,200 10.70 10.70 10 0 0 0
03/10/2022
10.70
 2,417 11.30 11.30 10.70 0 0 0
30/09/2022
11.30
 23,400 11.30 11.30 11 0 0 0
29/09/2022
11.30
 5,600 11.20 11.30 11 0 0 0
28/09/2022
11.20
 1,601 11.50 11.50 11.10 0 400 -0.0
27/09/2022
11.50
 23,400 12 12 11.30 0 0 0
26/09/2022
12
 1,300 12.40 12.40 11.50 0 200 -0.0
23/09/2022
12.40
 10,295 13 13 11.80 0 0 0
22/09/2022
13
 300 12 13 13 0 0 0
21/09/2022
12
 42 12 12 12 0 0 0
20/09/2022
12
 520 12.10 12.10 11.60 0 0 0
19/09/2022
12.10
 4,200 12 12.10 11.60 0 0 0
16/09/2022
12
 5,384 12.10 12.10 11.60 0 0 0
15/09/2022
12.10
 4,924 12.10 12.10 11.70 0 0 0
14/09/2022
12.10
 6,018 12.10 12.80 11.30 0 0 0
13/09/2022
12.10
 262 12.10 12.10 12.10 0 0 0
12/09/2022
12.10
 24,357 12.20 12.20 12.10 0 9 -0.0
09/09/2022
12.20
 13,300 12.30 12.30 12 0 0 0
08/09/2022
12.30
 2,023 12.20 12.30 12 0 0 0
07/09/2022
12.20
 6,800 12.40 12.40 11.30 0 0 0
06/09/2022
12.40
 4,900 12.50 12.50 12 0 0 0
05/09/2022
12.50
 1,200 12.50 12.90 12.40 0 0 0
31/08/2022
12.50
 650 12.70 12.70 12.50 0 0 0
30/08/2022
12.70
 2,500 12.70 12.80 12 0 0 0
29/08/2022
12.70
 11,600 13 13 12 0 0 0
26/08/2022
13
 24,270 12.60 13 12.50 0 0 0
25/08/2022
12.60
 18,930 12.50 12.90 12.10 0 2,200 -0.0
24/08/2022
12.50
 3,600 12.60 12.60 12.50 0 0 0
23/08/2022
12.60
 8,766 12.70 12.70 12.60 0 0 0
22/08/2022
12.70
 4,200 12.70 12.70 12.40 0 0 0
19/08/2022
12.70
 1,200 12.70 12.90 12.70 0 0 0
18/08/2022
12.70
 1,600 12.70 12.80 12.60 0 0 0
17/08/2022
12.70
 500 12.90 12.90 12.70 0 0 0
16/08/2022
12.90
 2,900 13.10 13.10 12.80 0 0 0
15/08/2022
13.10
 4,600 13.10 13.30 12.80 0 0 0
12/08/2022
13.10
 340 12.80 13.10 13.10 0 0 0
11/08/2022
12.80
 6,300 12.80 13.20 12.70 0 300 -0.0
10/08/2022
12.80
 8,608 13.40 13.40 12.80 0 0 0
09/08/2022
13.40
 11,000 13.30 13.40 12.80 0 0 0
08/08/2022
13.30
 3,800 13.40 13.40 12.20 0 0 0
05/08/2022
13.40
 17,491 13 14.20 12.80 0 0 0
04/08/2022
13
 11,500 12.80 13 12.80 0 0 0
03/08/2022
12.80
 19,800 12.80 12.80 12.40 0 0 0
02/08/2022
12.80
 10,000 12.90 13 11.70 0 400 -0.0
01/08/2022
12.90
 30,400 13.40 13.40 12.60 0 0 0
29/07/2022
13.40
 6,200 13.50 13.50 12.80 0 0 0
28/07/2022
13.50
 11,406 13.10 14.30 13 0 0 0
27/07/2022
13.10
 9,030 13.20 13.40 13 0 0 0
26/07/2022
13.20
 800 13.30 13.50 12.70 0 0 0
25/07/2022
13.30
 3,116 12.90 13.30 12.90 0 0 0
22/07/2022
12.90
 5,471 13.50 13.90 12.90 2,200 0 0.0
21/07/2022
13.50
 3,300 13.10 14 13.10 0 0 0
20/07/2022
13.10
 8,309 12.30 13.30 12.30 400 0 0.0
19/07/2022
12.30
 4,300 12.40 12.50 12 0 0 0
18/07/2022
12.40
 1,600 12 13.20 12 0 0 0
15/07/2022
12
 2,600 12 12 11.80 0 0 0
14/07/2022
12
 5,320 12 12 11.60 0 0 0
13/07/2022
12
 3,200 12 12.10 11.60 0 0 0
12/07/2022
12
 7,860 11.90 12 11.70 0 0 0
11/07/2022
11.90
 5,807 12 12 11.80 0 0 0
08/07/2022
12
 7,300 12 12.40 12 0 0 0
07/07/2022
12
 300 12 12 11.50 0 0 0
06/07/2022
12
 19,800 12.50 12.50 12 0 0 0
05/07/2022
12.50
 13,100 12.20 12.50 11.80 0 0 0
04/07/2022
12.20
 26,400 11.80 12.20 11.50 0 0 0
01/07/2022
11.80
 5,701 12.20 12.20 11.40 0 0 0
30/06/2022
12.20
 1,500 12.50 12.50 12 0 0 0
29/06/2022
12.50
 4,400 12.50 12.50 12 0 0 0
28/06/2022
12.50
 3,206 12.60 12.60 12.50 0 0 0
27/06/2022
12.60
 12,200 11.70 12.60 11.20 0 0 0
24/06/2022
11.70
 24,200 11.70 11.70 11.50 0 0 0
23/06/2022
11.70
 700 11.20 11.70 11.50 0 0 0
22/06/2022
11.20
 22,905 11.10 11.50 11.10 0 0 0
21/06/2022
11.10
 2,805 12 12 11.10 0 0 0
20/06/2022
12
 3,600 12 12 11 0 0 0
17/06/2022
12
 12,500 12 12 11.90 0 0 0
16/06/2022
12
 31,400 12 12 11.90 0 0 0
15/06/2022
12
 7,305 12.30 12.30 12 0 0 0
14/06/2022
12.30
 10,200 12.60 12.60 12.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |