CTCP Cảng Cam Ranh (ccr)

12.40
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
(2025-11-05) 		0.20 1.64% 15,100 -100 -0.0
11.70
12.90
12.40
2 tháng
(2025-10-06) 		-0.40 -3.13% 31,500 800 0.0
11.70
13
12.40
3 tháng
(2025-09-08) 		-0.80 -6.06% 46,800 900 0.0
11.70
13.40
12.40
6 tháng
(2025-06-09) 		0.65 5.55% 179,800 1,900 0.0
11.70
13.40
12.40
12 tháng
(2024-12-10) 		-0.12 -0.95% 376,979 -2,400 -0.0
11.36
15.31
12.40
24 tháng
(2023-12-18) 		2.17 21.19% 846,898 -600 -0.0
9.86
18.14
12.40
36 tháng
(2022-12-21) 		1.72 16.12% 1,166,198 -600 -0.0
9.43
18.14
12.40
60 tháng
(2020-12-31) 		2.48 25.04% 4,563,781 10,800 0.3
8.97
33.42
12.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/11/2021
27.92
 15,528 27.92 27.92 26.25 0 0 0
25/11/2021
27.92
 80,800 28.33 31.17 27.92 0 0 0
24/11/2021
28.33
 20,900 30.08 30.08 27.08 0 0 0
23/11/2021
30.08
 96,773 33.42 36.75 30.08 600 0 0.0
22/11/2021
33.42
 20,800 30.42 33.42 33.42 0 0 0
19/11/2021
30.42
 51,000 28.50 30.42 30.42 0 100 -0.0
18/11/2021
28.50
 0 28.50 28.50 28.50 0 0 0
17/11/2021
28.50
 0 28.50 28.50 28.50 0 0 0
16/11/2021
28.50
 0 28.50 28.50 28.50 0 0 0
15/11/2021
28.50
 0 28.50 28.50 28.50 0 0 0
12/11/2021
28.50
 0 28.50 28.50 28.50 0 0 0
11/11/2021
28.50
 0 28.50 28.50 28.50 0 0 0
10/11/2021
28.50
 0 28.50 28.50 28.50 100 0 0.0
09/11/2021
28.50
 192,213 25.83 28.50 26.25 100 0 0.0
08/11/2021
25.83
 44,364 24.83 25.83 23.75 500 0 0.0
05/11/2021
24.83
 7,187 24.58 25.00 24.83 0 0 0
04/11/2021
24.58
 12,703 23.75 24.67 24.17 0 0 0
03/11/2021
23.75
 31,000 24.67 24.67 23.33 2,200 0 0.1
02/11/2021
24.67
 11,665 23.67 26.67 22.50 0 0 0
01/11/2021
23.67
 8,000 23.33 23.75 23.33 2,800 0 0.1
29/10/2021
23.33
 4,300 23.33 23.42 22.83 0 0 0
28/10/2021
23.33
 4,500 23.75 23.75 23.33 0 0 0
27/10/2021
23.75
 25,200 22.58 23.75 22.50 0 0 0
26/10/2021
22.58
 2,945 22.50 22.58 22.50 0 0 0
25/10/2021
22.50
 4,300 22.08 23.25 22.50 0 0 0
22/10/2021
22.08
 1,900 22.92 22.92 21.67 0 0 0
21/10/2021
22.92
 1,700 22.83 22.92 22.83 0 0 0
20/10/2021
22.83
 900 23.33 23.33 22.83 0 0 0
19/10/2021
23.33
 16,000 22.50 24.17 22.67 0 0 0
18/10/2021
22.50
 15,300 22.50 23.25 22.50 0 0 0
15/10/2021
22.50
 8,900 21.67 22.67 21.75 0 0 0
14/10/2021
21.67
 4,700 22.50 23.25 21.67 0 0 0
13/10/2021
22.50
 22,500 22.42 22.50 21.67 0 0 0
12/10/2021
22.42
 4,200 22.50 22.50 22.33 0 0 0
11/10/2021
22.50
 4,800 22.00 22.83 22.08 0 0 0
08/10/2021
22.00
 8,900 22.17 23.25 21.83 0 0 0
07/10/2021
22.17
 12,500 21.67 22.17 21.58 0 0 0
06/10/2021
21.67
 5,400 21.92 21.92 21.25 0 0 0
05/10/2021
21.92
 7,400 22.33 22.50 21.83 0 0 0
04/10/2021
22.33
 5,500 24.00 24.00 22.33 0 0 0
01/10/2021
24.00
 20,300 25.00 25.00 23.42 0 0 0
30/09/2021
25.00
 64,421 22.08 25.00 22.00 0 0 0
29/09/2021
22.08
 13,300 21.67 22.08 21.25 0 0 0
28/09/2021
21.67
 17,300 21.50 21.67 20.92 0 0 0
27/09/2021
21.50
 48,600 20.83 22.08 20.83 0 0 0
24/09/2021
20.83
 8,780 20.83 20.83 20.67 0 0 0
23/09/2021
20.83
 18,603 21.25 21.25 20.83 0 0 0
22/09/2021
21.25
 17,545 20.83 21.25 20.50 0 0 0
21/09/2021
20.83
 6,800 21.50 21.50 20.42 0 0 0
20/09/2021
21.50
 11,400 21.00 22.08 21.08 0 0 0
17/09/2021
21.00
 11,010 21.58 22.17 21.00 0 0 0
16/09/2021
21.58
 16,700 21.50 21.67 20.92 0 0 0
15/09/2021
21.50
 7,700 21.67 21.67 20.83 0 0 0
14/09/2021
21.67
 14,046 22.25 22.25 21.67 0 0 0
13/09/2021
22.25
 7,400 21.67 22.42 21.25 0 0 0
10/09/2021
21.67
 13,000 22.17 22.58 21.67 0 0 0
09/09/2021
22.17
 11,200 21.67 22.58 21.67 0 0 0
08/09/2021
21.67
 6,600 22.50 22.50 20.00 0 0 0
07/09/2021
22.50
 8,100 22.75 22.75 19.42 0 0 0
06/09/2021
22.75
 24,800 22.50 23.33 22.50 0 0 0
01/09/2021
22.50
 22,800 21.67 22.50 21.67 0 0 0
31/08/2021
21.67
 14,700 22.08 22.08 20.83 0 300 -0.0
30/08/2021
22.08
 5,300 22.17 22.75 22.08 0 900 -0.0
27/08/2021
22.17
 13,006 22.67 23.00 22.17 0 0 0
26/08/2021
22.67
 33,500 20.92 23.50 21.08 0 2,000 -0.1
25/08/2021
20.92
 7,300 20.33 21.08 20.00 0 0 0
24/08/2021
20.33
 20,200 20.25 21.00 20.00 0 0 0
23/08/2021
20.25
 14,200 20.58 21.17 19.17 0 0 0
20/08/2021
20.58
 31,310 21.92 22.50 20.50 0 0 0
19/08/2021
21.92
 5,900 23.25 23.25 21.67 0 0 0
18/08/2021
23.25
 3,800 23.33 24.17 22.50 0 0 0
17/08/2021
23.33
 20,300 24.08 24.75 21.67 0 1,000 -0.0
16/08/2021
24.08
 31,800 25.83 27.92 22.50 0 0 0
13/08/2021
25.83
 45,210 26.67 27.50 24.08 0 0 0
12/08/2021
26.67
 47,504 27.17 31.17 24.17 1,000 0 0.0
11/08/2021
27.17
 13,721 23.75 27.17 27.17 0 0 0
10/08/2021
23.75
 43,270 21.58 23.75 22.50 0 0 0
09/08/2021
21.58
 18,400 20.00 21.58 20.17 1,300 0 0.0
06/08/2021
20.00
 14,100 20.00 20.83 19.58 0 0 0
05/08/2021
20.00
 6,000 18.83 20.42 19.58 0 0 0
04/08/2021
18.83
 4,800 20.00 20.17 18.83 0 0 0
03/08/2021
20.00
 6,400 19.83 20.33 19.67 0 0 0
02/08/2021
19.83
 3,600 20.08 20.08 18.17 0 0 0
30/07/2021
20.08
 4,600 19.17 20.08 18.67 0 200 -0.0
29/07/2021
19.17
 5,100 17.92 19.58 18.00 0 0 0
28/07/2021
17.92
 3,500 19.17 19.17 17.92 0 0 0
27/07/2021
19.17
 3,900 19.33 20.42 18.42 200 0 0.0
26/07/2021
19.33
 6,400 20.83 21.00 18.33 0 0 0
23/07/2021
20.83
 2,200 21.25 22.08 20.83 0 0 0
22/07/2021
21.25
 5,907 20.83 21.25 18.75 0 0 0
21/07/2021
20.83
 9,900 21.75 24.83 18.58 0 0 0
20/07/2021
21.75
 7,900 19.42 21.75 21.75 0 0 0
19/07/2021
19.42
 8,800 17.33 19.42 17.92 0 0 0
16/07/2021
17.33
 9,200 16.25 17.33 16.50 0 0 0
15/07/2021
16.25
 1,800 16.67 16.67 14.58 0 0 0
14/07/2021
16.67
 6,200 16.25 17.42 14.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |