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

9.70
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
(2026-02-11) 		-0.40 -3.96% 61,600 0 0
9.40
10.30
9.70
2 tháng
(2026-01-12) 		0.50 5.43% 258,300 19,800 0.2
9.20
10.40
9.70
3 tháng
(2025-12-15) 		0.60 6.59% 334,100 26,400 0.2
9.10
10.40
9.70
6 tháng
(2025-09-15) 		-0.30 -3% 678,300 31,100 0.3
9.10
10.40
9.70
12 tháng
(2025-03-18) 		-0.50 -4.90% 1,949,900 70,900 0.7
8.30
10.50
9.70
24 tháng
(2024-03-25) 		-1 -9.35% 3,949,349 56,028 0.5
8.30
12.50
9.70
36 tháng
(2023-03-29) 		-2.10 -17.80% 7,808,314 17,980 0.1
8.30
12.50
9.70
60 tháng
(2021-04-08) 		-4.60 -32.17% 20,974,446 45,922 0.4
8.30
19
9.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/06/2022
12.60
 22,800 12.80 12.80 12 0 0 0
10/06/2022
12.80
 12,000 12.80 12.90 12.70 0 0 0
09/06/2022
12.80
 5,200 12.80 13 12.80 0 0 0
08/06/2022
12.80
 24,300 13 13.20 12.80 0 0 0
07/06/2022
13
 4,500 12.80 13 12.80 0 0 0
06/06/2022
12.80
 11,000 13.20 13.20 12.70 0 0 0
03/06/2022
13.20
 10,000 13.50 13.50 13 0 0 0
02/06/2022
13.50
 6,600 13.50 13.50 12.40 0 0 0
01/06/2022
13.50
 11,805 13.50 13.50 12.50 0 0 0
31/05/2022
13.50
 9,913 13.80 14 13.20 0 0 0
30/05/2022
13.80
 15,000 14.20 14.20 13.60 0 0 0
27/05/2022
14.20
 1,200 13.50 14.60 13.20 0 0 0
26/05/2022
13.50
 6,601 14 14 13.50 0 0 0
25/05/2022
14
 9,100 13.50 14 13.30 0 0 0
24/05/2022
13.50
 7,700 14 15 13.20 0 0 0
23/05/2022
14
 2,510 14 14 13 0 0 0
20/05/2022
14
 9,110 14.10 14.10 13.50 0 0 0
19/05/2022
14.10
 2,200 14.20 14.20 13.30 0 0 0
18/05/2022
14.20
 13,894 13.30 14.40 13.30 0 0 0
17/05/2022
13.30
 34,900 12.10 13.30 12 0 0 0
16/05/2022
12.10
 21,800 11.80 12.80 12.10 0 0 0
13/05/2022
11.80
 75,100 12.40 12.40 11.30 0 0 0
12/05/2022
12.40
 18,531 12.90 13.10 11.70 0 0 0
11/05/2022
12.90
 6,984 13.20 13.20 12.80 400 0 0.0
10/05/2022
13.20
 35,000 12.50 13.50 11.30 2,600 0 0.0
09/05/2022
12.50
 60,900 13.80 13.80 12.50 0 0 0
06/05/2022
13.80
 16,300 14.40 14.40 13.80 0 5,800 -0.1
05/05/2022
14.40
 3,400 14.70 14.80 14 0 0 0
04/05/2022
14.70
 5,400 14.80 14.80 14.20 0 0 0
29/04/2022
14.80
 14,100 14.50 14.90 14.50 0 0 0
28/04/2022
14.50
 38,200 14.40 14.60 14.30 2,800 0 0.0
27/04/2022
14.40
 10,310 14.10 14.40 13.20 0 0 0
26/04/2022
14.10
 16,201 14 14.80 13.50 0 100 -0.0
25/04/2022
14
 25,400 14.40 14.40 13.20 0 200 -0.0
22/04/2022
14.40
 114,700 14.40 15.70 14.30 0 0 0
21/04/2022
14.40
 114,700 15.80 15.80 14.30 0 0 0
20/04/2022
15.80
 16,900 16.60 16.60 15.60 0 900 -0.0
19/04/2022
16.60
 12,300 16.90 16.90 16.50 0 0 0
18/04/2022
16.90
 84,100 16.80 17.10 16.50 0 400 -0.0
15/04/2022
16.80
 8,800 17 17 16.70 0 0 0
14/04/2022
17
 4,700 17.10 17.10 16.80 0 0 0
13/04/2022
17.10
 10,700 17 17.30 16.60 0 0 0
12/04/2022
17
 39,447 16.60 17.50 16.50 0 400 -0.0
08/04/2022
16.60
 36,320 16.70 16.80 16.20 0 0 0
07/04/2022
16.70
 40,788 17 17 16.50 0 2,100 -0.0
06/04/2022
17
 19,400 17.20 17.20 17 0 0 0
05/04/2022
17.20
 12,400 17.20 17.20 17 0 0 0
04/04/2022
17.20
 27,180 17.20 17.30 17 5,800 0 0.1
01/04/2022
17.20
 16,102 17 17.40 16.90 0 0 0
31/03/2022
17
 24,850 17.30 17.30 17 600 0 0.0
30/03/2022
17.30
 33,300 17.30 17.30 16.90 0 0 0
29/03/2022
17.30
 36,401 17.20 17.50 16.80 0 0 0
28/03/2022
17.20
 46,609 17.20 17.30 17 0 0 0
25/03/2022
17.20
 60,500 17.50 17.80 17.20 0 0 0
24/03/2022
17.50
 21,206 17.60 17.60 17.30 0 0 0
23/03/2022
17.60
 32,723 17.60 17.90 17 0 0 0
22/03/2022
17.60
 37,600 17.60 17.70 17.20 0 0 0
21/03/2022
17.60
 31,955 17.50 17.60 17.20 0 0 0
18/03/2022
17.50
 58,468 18.20 18.20 17.40 100 0 0.0
17/03/2022
18.20
 91,352 17.70 18.30 17.50 0 0 0
16/03/2022
17.70
 13,655 17.90 17.90 17.60 0 0 0
15/03/2022
17.90
 26,952 18 18 17.40 100 0 0.0
14/03/2022
18
 46,913 18.10 18.10 17.30 100 0 0.0
11/03/2022
18.10
 29,301 18.30 18.70 17.50 0 0 0
10/03/2022
18.30
 65,033 17.40 18.30 17.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |