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)
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
21/01/2022
19.33
 1,500 19.42 19.42 18.75 0 0 0
20/01/2022
19.42
 11,300 20.42 20.42 18.83 0 0 0
19/01/2022
20.42
 300 21.17 21.17 20.42 0 0 0
18/01/2022
21.17
 1,000 20.00 21.17 20.00 0 0 0
17/01/2022
20.00
 4,200 20.83 21.25 20.00 0 0 0
14/01/2022
20.83
 4,900 20.25 20.83 20.00 0 0 0
13/01/2022
20.25
 5,800 20.25 22.17 20.00 0 0 0
12/01/2022
20.25
 1,800 20.92 21.00 20.25 0 0 0
11/01/2022
20.92
 3,000 21.08 21.42 20.83 0 0 0
10/01/2022
21.08
 14,800 21.83 21.83 21.08 0 0 0
07/01/2022
21.83
 6,400 21.67 21.83 21.67 0 0 0
06/01/2022
21.67
 5,900 22.17 22.17 21.67 100 0 0.0
05/01/2022
22.17
 14,211 22.50 22.50 21.83 0 0 0
04/01/2022
22.50
 3,600 22.33 22.75 20.83 0 0 0
31/12/2021
22.33
 5,000 21.92 22.50 22.33 0 0 0
30/12/2021
21.92
 7,400 21.92 22.92 21.67 0 0 0
29/12/2021
21.92
 700 22.25 22.25 21.83 0 0 0
28/12/2021
22.25
 8,800 22.33 22.33 22.08 1,000 0 0.0
27/12/2021
22.33
 2,500 22.00 22.33 22.00 0 0 0
24/12/2021
22.00
 4,100 22.92 23.00 21.92 0 0 0
23/12/2021
22.92
 5,500 22.17 23.25 22.08 0 0 0
22/12/2021
22.17
 7,800 22.42 22.50 22.08 0 0 0
21/12/2021
22.42
 6,200 22.75 22.75 21.92 0 0 0
20/12/2021
22.75
 5,600 22.92 23.50 21.67 0 0 0
17/12/2021
22.92
 5,000 22.92 23.50 22.92 0 0 0
16/12/2021
22.92
 8,201 23.50 23.50 22.92 0 0 0
15/12/2021
23.50
 16,500 22.83 23.58 22.92 0 0 0
14/12/2021
22.83
 14,400 22.92 23.25 22.83 1,000 0 0.0
13/12/2021
22.92
 24,401 23.67 24.08 22.92 1,000 0 0.0
10/12/2021
23.67
 14,600 23.50 24.00 23.33 0 0 0
09/12/2021
23.50
 1,900 24.42 24.42 23.33 0 0 0
08/12/2021
24.42
 8,610 25.00 25.00 23.75 0 0 0
07/12/2021
25.00
 9,200 23.50 25.00 23.33 0 0 0
06/12/2021
23.50
 4,500 24.67 25.83 23.50 0 0 0
03/12/2021
24.67
 5,400 25.83 26.25 24.17 0 0 0
02/12/2021
25.83
 24,911 24.75 25.83 24.75 0 0 0
01/12/2021
24.75
 12,101 25.67 25.67 24.58 0 0 0
30/11/2021
25.67
 13,145 25.83 25.92 24.58 0 0 0
29/11/2021
25.83
 8,700 27.92 27.92 25.83 0 600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |