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

9.70
0.40
(4.30%)
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
(2025-12-30) 		0 0% 110,500 17,900 0.2
9.10
9.70
9.70
2 tháng
(2025-12-01) 		-0.20 -2.11% 211,800 5,800 0.1
9.10
9.90
9.70
3 tháng
(2025-10-31) 		-0.20 -2.11% 307,200 4,800 0.0
9.10
9.90
9.70
6 tháng
(2025-08-04) 		-0.80 -7.92% 807,500 46,500 0.5
9.10
10.20
9.70
12 tháng
(2025-02-03) 		-1.10 -10.58% 1,920,220 68,500 0.7
8.30
10.60
9.70
24 tháng
(2024-02-15) 		-1.80 -16.22% 4,196,181 49,800 0.5
8.30
12.50
9.70
36 tháng
(2023-02-14) 		-2.30 -19.83% 8,017,140 63,380 0.7
8.30
12.50
9.70
60 tháng
(2021-02-24) 		-5 -34.97% 21,337,038 48,165 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)
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
09/03/2022
17.40
 43,800 17.40 17.40 17 0 200 -0.0
08/03/2022
17.40
 50,531 17.50 17.80 17.30 0 0 0
07/03/2022
17.50
 58,766 18.10 18.10 17.40 0 0 0
04/03/2022
18.10
 66,405 18 18.10 17.50 0 0 0
03/03/2022
18
 63,018 17.40 18 17.30 0 0 0
02/03/2022
17.40
 101,000 18.20 18.20 17.30 0 0 0
01/03/2022
18.20
 66,605 18.70 19 18 0 0 0
28/02/2022
18.70
 61,521 18.40 19.80 18 0 300 -0.0
25/02/2022
18.40
 185,293 17 18.70 17 200 31 0.0
24/02/2022
17
 160,467 18.20 18.20 16.50 0 700 -0.0
23/02/2022
18.20
 137,484 18.90 18.90 18 0 0 0
22/02/2022
18.90
 143,156 19 19.60 17.80 0 0 0
21/02/2022
19
 200,464 17.30 19 17.30 0 0 0
18/02/2022
17.30
 322,154 15.80 17.30 15.80 0 100 -0.0
17/02/2022
15.80
 83,850 15.50 16.10 15.30 0 0 0
16/02/2022
15.50
 30,300 15.60 15.70 15.10 0 0 0
15/02/2022
15.60
 25,400 15.40 15.80 15.20 0 0 0
14/02/2022
15.40
 153,340 15.70 16.30 15.30 0 0 0
11/02/2022
15.70
 103,210 15.60 15.70 14.90 0 0 0
10/02/2022
15.60
 75,765 15.50 16 15.30 700 0 0.0
09/02/2022
15.50
 128,001 15.50 16 15 0 19 -0.0
08/02/2022
15.50
 86,292 15.70 16.20 15.40 2,100 0 0.0
07/02/2022
15.70
 240,695 14.30 15.70 14.50 0 500 -0.0
28/01/2022
14.30
 16,748 14.40 14.50 14.20 0 0 0
27/01/2022
14.40
 300 14.40 14.40 14.40 0 0 0
26/01/2022
14.40
 2,100 14 14.40 14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |