CTCP Cảng Cam Ranh (ccr)

14.30
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
(2026-07-06) 		0.60 4.38% 13,100 0 0
13.70
14.30
14.30
2 tháng
(2026-06-08) 		0.30 2.14% 31,900 400 0
13.50
14.30
14.30
3 tháng
(2026-05-07) 		1.44 11.22% 46,900 400 0
12.86
14.30
14.30
6 tháng
(2026-02-06) 		1.92 15.50% 115,400 4,200 0.0
11.90
14.30
14.30
12 tháng
(2025-08-11) 		2.19 18.12% 252,000 12,300 0.1
11.14
14.30
14.30
24 tháng
(2024-08-15) 		3.29 29.94% 588,031 10,100 0.1
10.82
14.58
14.30
36 tháng
(2023-08-21) 		4.02 39.16% 1,074,398 10,600 0.1
9.12
17.27
14.30
60 tháng
(2021-08-31) 		-6.34 -30.70% 3,702,949 23,700 0.5
8.64
31.83
14.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
13.98
 1,500 13.73 13.98 13.56 0 0 0
29/07/2022
13.73
 0 13.73 13.73 13.73 0 0 0
28/07/2022
13.73
 2,700 13.56 14.07 13.56 0 0 0
27/07/2022
13.56
 200 13.56 13.56 13.56 0 0 0
26/07/2022
13.56
 400 13.81 13.81 13.56 0 0 0
25/07/2022
13.81
 600 13.81 13.81 13.81 0 0 0
22/07/2022
13.81
 500 14.24 14.24 13.73 0 0 0
21/07/2022
14.24
 1,900 13.56 14.32 13.56 0 0 0
20/07/2022
13.56
 5,400 13.47 13.56 13.39 0 0 0
19/07/2022
13.47
 900 13.90 13.90 13.47 0 0 0
18/07/2022
13.90
 8,500 14.15 14.15 13.56 0 0 0
15/07/2022
14.15
 4,600 14.41 14.41 14.07 0 0 0
14/07/2022
14.41
 0 14.41 14.41 14.41 0 0 0
13/07/2022
14.41
 2,300 14.49 14.49 14.32 0 0 0
12/07/2022
14.49
 0 14.49 14.49 14.49 0 0 0
11/07/2022
14.49
 100 14.58 14.58 14.49 0 0 0
08/07/2022
14.58
 200 14.58 14.58 13.90 0 0 0
07/07/2022
14.58
 300 14.58 14.58 14.32 200 0 0.0
06/07/2022
14.58
 500 14.58 14.58 13.81 0 0 0
05/07/2022
14.58
 2,900 14.58 14.58 14.24 0 0 0
04/07/2022
14.58
 900 15.68 15.68 14.58 0 0 0
01/07/2022
15.68
 400 14.75 15.76 15.68 0 0 0
30/06/2022: Cổ tức tiền mặt tỉ lệ: 12%
30/06/2022
14.75
 4,900 15.00 16.10 14.75 0 400 -0.0
29/06/2022
15.00
 12,300 14.92 15.08 14.92 0 0 0
28/06/2022
14.92
 9,900 15.08 15.08 14.92 2,000 0 0.0
27/06/2022
15.08
 5,502 15.08 15.16 15.08 300 0 0.0
24/06/2022
15.08
 1,200 15.08 15.08 15.08 0 0 0
23/06/2022
15.08
 500 14.52 15.48 15.08 0 0 0
22/06/2022
14.52
 500 14.52 14.52 14.52 0 0 0
21/06/2022
14.52
 2,300 14.68 14.68 13.89 0 0 0
20/06/2022
14.68
 6,010 15.40 15.40 14.68 0 0 0
17/06/2022
15.40
 600 15.16 15.40 15.08 100 0 0.0
16/06/2022
15.16
 7,000 15.40 15.40 15.08 0 0 0
15/06/2022
15.40
 100 15.48 15.48 15.40 0 0 0
14/06/2022
15.48
 200 15.48 15.48 15.08 0 0 0
13/06/2022
15.48
 1,300 15.48 15.48 15.08 0 0 0
10/06/2022
15.48
 1,200 15.48 15.48 15.48 0 0 0
09/06/2022
15.48
 1,700 15.40 15.56 15.40 0 0 0
08/06/2022
15.40
 826 15.40 15.40 15.40 0 0 0
07/06/2022
15.40
 1,200 16.27 16.27 15.16 0 0 0
06/06/2022
16.27
 1,524 16.27 16.27 15.16 0 0 0
03/06/2022
16.27
 150 16.27 16.27 16.27 0 0 0
02/06/2022
16.27
 1,300 16.51 16.51 16.27 0 0 0
01/06/2022
16.51
 2,001 16.51 16.51 15.87 0 0 0
31/05/2022
16.51
 2,400 15.56 16.51 15.56 0 0 0
30/05/2022
15.56
 2,500 16.11 16.11 15.56 0 0 0
27/05/2022
16.11
 13,400 15.48 16.11 15.32 0 0 0
26/05/2022
15.48
 7,200 15.71 15.71 15.40 0 0 0
25/05/2022
15.71
 11,500 15.08 16.27 15.16 0 0 0
24/05/2022
15.08
 4,300 16.27 16.27 15.08 0 0 0
23/05/2022
16.27
 1,800 15.48 16.59 15.08 0 0 0
20/05/2022
15.48
 500 15.87 15.87 15.48 0 0 0
19/05/2022
15.87
 2,600 15.87 15.87 15.87 0 0 0
18/05/2022
15.87
 900 16.83 16.83 15.79 0 0 0
17/05/2022
16.83
 4,200 16.98 16.98 16.67 0 0 0
16/05/2022
16.98
 100 16.43 16.98 16.98 0 0 0
13/05/2022
16.43
 1,500 16.91 16.91 16.43 0 0 0
12/05/2022
16.91
 2,700 16.43 16.91 15.64 0 0 0
11/05/2022
16.43
 1,700 16.75 16.75 15.87 0 0 0
10/05/2022
16.75
 200 15.87 16.98 16.75 0 0 0
09/05/2022
15.87
 6,400 17.30 17.30 15.87 0 0 0
06/05/2022
17.30
 400 17.30 17.30 16.67 0 0 0
05/05/2022
17.30
 3,000 16.43 17.30 16.27 0 0 0
04/05/2022
16.43
 3,400 17.78 17.78 16.19 0 0 0
29/04/2022
17.78
 3,600 17.94 17.94 17.06 0 0 0
28/04/2022
17.94
 3,400 16.67 18.33 16.98 0 0 0
27/04/2022
16.67
 5,200 16.67 16.83 15.87 0 0 0
26/04/2022
16.67
 10,700 16.67 17.46 15.87 0 0 0
25/04/2022
16.67
 2,300 18.25 18.25 16.67 0 0 0
22/04/2022
18.25
 1,500 18.18 18.25 16.51 0 0 0
21/04/2022
18.18
 200 18.41 18.41 16.83 0 0 0
20/04/2022
18.41
 1,100 18.57 18.57 17.06 0 0 0
19/04/2022
18.57
 2,000 18.97 18.97 17.46 0 0 0
18/04/2022
18.97
 3,500 17.94 18.97 16.75 0 0 0
15/04/2022
17.94
 2,200 17.62 18.18 17.86 0 0 0
14/04/2022
17.62
 1,400 17.46 17.78 17.62 100 0 0.0
13/04/2022
17.46
 500 17.14 18.41 17.22 0 0 0
12/04/2022
17.14
 3,900 18.49 18.57 16.67 0 0 0
08/04/2022
18.49
 2,000 18.73 18.73 18.49 0 0 0
07/04/2022
18.73
 3,919 18.89 19.13 18.73 0 0 0
06/04/2022
18.89
 3,100 19.13 19.13 18.89 0 0 0
05/04/2022
19.13
 6,100 19.05 19.13 19.05 0 0 0
04/04/2022
19.05
 5,800 18.89 19.05 18.97 0 0 0
01/04/2022
18.89
 3,100 19.37 19.37 18.65 0 0 0
31/03/2022
19.37
 6,400 18.81 19.37 18.81 0 0 0
30/03/2022
18.81
 2,200 19.05 19.05 18.73 0 0 0
29/03/2022
19.05
 1,400 18.97 19.21 18.97 0 0 0
28/03/2022
18.97
 5,000 19.37 19.44 18.97 0 0 0
25/03/2022
19.37
 2,800 19.05 19.52 19.21 0 0 0
24/03/2022
19.05
 2,800 19.29 19.29 19.05 0 0 0
23/03/2022
19.29
 3,700 19.44 19.44 19.29 0 0 0
22/03/2022
19.44
 3,500 18.97 19.44 18.57 0 0 0
21/03/2022
18.97
 5,000 18.97 19.21 18.65 0 0 0
18/03/2022
18.97
 5,300 19.05 19.52 18.97 0 0 0
17/03/2022
19.05
 3,503 19.05 19.05 19.05 0 0 0
16/03/2022
19.05
 3,600 18.02 19.13 18.25 0 0 0
15/03/2022
18.02
 3,300 19.84 19.84 18.02 0 0 0
14/03/2022
19.84
 5,400 19.13 19.84 18.65 0 0 0
11/03/2022
19.13
 4,803 19.29 19.37 18.89 0 0 0
10/03/2022
19.29
 10,100 19.37 19.84 19.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |