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)
25/01/2022
14
 3,800 14.10 14.10 13.90 0 0 0
24/01/2022
14.10
 15,000 13.80 15 14 2,000 0 0.0
21/01/2022
13.80
 4,500 13.90 14 13.70 0 0 0
20/01/2022
13.90
 10,963 14.20 14.20 13.50 0 3,543 -0.0
19/01/2022
14.20
 14,000 13.70 14.20 13.60 0 0 0
18/01/2022
13.70
 28,200 14.30 14.30 13.70 0 0 0
17/01/2022
14.30
 12,605 14.40 14.80 14.20 0 0 0
14/01/2022
14.40
 2,700 14.30 14.50 14.30 0 0 0
13/01/2022
14.30
 13,100 14.50 14.50 14.30 0 0 0
12/01/2022
14.50
 19,912 14.50 15 14.20 0 0 0
11/01/2022
14.50
 8,212 14.70 14.70 14.50 0 0 0
10/01/2022
14.70
 27,425 14.90 15.30 14.60 0 5,000 -0.1
07/01/2022
14.90
 13,707 14.60 15.20 14.70 0 0 0
06/01/2022
14.60
 15,900 14.50 14.80 14.50 0 0 0
05/01/2022
14.50
 30,000 14.80 15 14.50 0 0 0
04/01/2022
14.80
 9,300 15 15.20 14.70 0 0 0
31/12/2021
15
 21,732 14.80 15.10 15 0 0 0
30/12/2021
14.80
 19,300 14.90 15.30 14.60 0 0 0
29/12/2021
14.90
 18,100 14.60 14.90 14.60 0 0 0
28/12/2021
14.60
 35,420 14.40 14.90 14.50 0 0 0
27/12/2021
14.40
 14,100 14.20 14.40 14 0 0 0
24/12/2021
14.20
 22,000 14.10 14.30 13.90 0 2,200 -0.0
23/12/2021
14.10
 15,650 14.20 14.20 13.70 0 1,600 -0.0
22/12/2021
14.20
 24,500 14.40 14.40 14 0 0 0
21/12/2021
14.40
 4,262 14.30 14.50 14.20 0 0 0
20/12/2021
14.30
 9,385 14.50 14.50 14.10 100 0 0.0
17/12/2021
14.50
 10,600 14.60 14.60 14.20 100 0 0.0
16/12/2021
14.60
 29,400 14.50 14.70 14.50 0 0 0
15/12/2021
14.50
 31,400 14.60 14.60 14.40 0 0 0
14/12/2021
14.60
 27,700 14.70 14.70 14.40 0 0 0
13/12/2021
14.70
 24,410 14 14.70 14.10 0 0 0
10/12/2021
14
 15,242 14.30 14.40 14 0 0 0
09/12/2021
14.30
 7,700 14.30 14.30 14.20 0 0 0
08/12/2021
14.30
 6,673 14.20 14.80 14.10 0 0 0
07/12/2021
14.20
 14,110 13.20 14.20 13.80 0 0 0
06/12/2021
13.20
 38,700 14.20 14.50 13.20 0 0 0
03/12/2021
14.20
 30,400 14.50 14.50 14.20 0 0 0
02/12/2021
14.50
 14,004 14.70 14.70 14.50 0 0 0
01/12/2021
14.70
 16,456 14.40 14.90 14.50 0 1,000 -0.0
30/11/2021
14.40
 42,750 14.50 14.70 14.30 0 0 0
29/11/2021
14.50
 31,004 14.90 14.90 14.50 0 0 0
26/11/2021
14.90
 59,203 15 15 14.80 3,100 0 0.0
25/11/2021
15
 35,601 15.30 15.30 15 0 0 0
24/11/2021
15.30
 10,226 15.10 15.40 15.10 1,300 56 0.0
23/11/2021
15.10
 32,918 15.10 15.50 15 1,500 0 0.0
22/11/2021
15.10
 82,296 15.50 15.50 15 0 0 0
19/11/2021
15.50
 104,760 16 16.50 15.30 400 100 0.0
18/11/2021
16
 65,519 16.50 16.80 15.70 0 0 0
17/11/2021
16.50
 104,900 16.60 17.70 16.40 0 8,500 -0.1
16/11/2021
16.60
 268,364 15.10 16.60 15.10 100 23,600 -0.4
15/11/2021
15.10
 56,101 15.20 15.30 14.90 0 0 0
12/11/2021
15.20
 62,528 15.10 15.30 14.80 3,200 0 0.0
11/11/2021
15.10
 39,848 15.30 15.30 15 0 0 0
10/11/2021
15.30
 22,102 15.30 15.40 15.10 0 0 0
09/11/2021
15.30
 53,210 15.20 15.50 14.80 0 0 0
08/11/2021
15.20
 101,157 15.30 15.30 15.10 23,600 0 0.4
05/11/2021
15.30
 43,032 15.20 15.40 15.20 0 0 0
04/11/2021
15.20
 16,200 15.20 15.40 15 0 0 0
03/11/2021
15.20
 50,250 15.30 15.30 15.10 3,800 0 0.1
02/11/2021
15.30
 23,140 15.20 15.40 15.20 800 0 0.0
01/11/2021
15.20
 37,790 15.50 15.50 15.20 0 0 0
29/10/2021
15.50
 13,800 15.50 15.80 15.10 0 0 0
28/10/2021
15.50
 34,650 15.70 15.80 15.50 0 0 0
27/10/2021
15.70
 59,100 15.40 15.70 15.30 0 0 0
26/10/2021
15.40
 73,200 15.40 15.60 15.20 0 300 -0.0
25/10/2021
15.40
 87,557 15.40 15.50 15.10 0 0 0
22/10/2021
15.40
 25,900 15.50 15.60 14.80 0 0 0
21/10/2021
15.50
 29,438 15.40 15.70 15.30 0 0 0
20/10/2021
15.40
 66,310 15.40 15.60 15.10 0 0 0
19/10/2021
15.40
 46,700 15.70 15.70 15.40 0 3,000 -0.0
18/10/2021
15.70
 35,807 15.50 16 15.50 300 0 0.0
15/10/2021
15.50
 33,600 15.40 15.70 15.30 0 0 0
14/10/2021
15.40
 68,800 15.30 15.90 14.80 0 0 0
13/10/2021
15.30
 69,706 15.60 15.90 15.30 0 12,000 -0.2
12/10/2021
15.60
 33,000 15.80 16.20 15.60 0 300 -0.0
11/10/2021
15.80
 81,900 15.90 16.30 15.80 0 10,600 -0.2
08/10/2021
15.90
 65,020 16.40 16.40 15.50 0 6,700 -0.1
07/10/2021
16.40
 48,852 16.10 17.20 16 0 5,000 -0.1
06/10/2021
16.10
 103,235 16.60 16.60 15.50 0 0 0
05/10/2021
16.60
 228,972 15.50 17 15.60 300 0 0.0
04/10/2021
15.50
 85,840 15.20 15.90 15.20 0 0 0
01/10/2021
15.20
 194,122 14.30 15.60 14.30 5,100 8,400 -0.1
30/09/2021
14.30
 67,000 14.10 14.30 14 0 0 0
29/09/2021
14.10
 49,531 14.10 14.20 13.90 0 0 0
28/09/2021
14.10
 122,120 13.60 14.10 13.20 5,500 0 0.1
27/09/2021
13.60
 66,661 14.10 14.10 13.40 0 7,300 -0.1
24/09/2021
14.10
 57,526 14.10 14.30 13.90 0 0 0
23/09/2021
14.10
 80,227 14.10 14.50 14 3,000 0 0.0
22/09/2021
14.10
 89,143 13.90 14.30 13.80 200 10,000 -0.1
21/09/2021
13.90
 62,400 14 14.20 13.80 100 0 0.0
20/09/2021
14
 166,750 13.90 14.70 13.80 0 0 0
17/09/2021
13.90
 137,926 14.50 14.50 13.60 0 2,700 -0.0
16/09/2021
14.50
 59,540 14.60 15 14.20 0 0 0
15/09/2021
14.60
 192,918 15 15 14 7,000 0 0.1
14/09/2021
15
 499,445 15.50 17 15 30,500 15,100 0.3
13/09/2021
15.50
 167,050 14.10 15.50 15.30 5,000 1,000 0.1
10/09/2021
14.10
 118,609 12.90 14.10 13.10 0 0 0
09/09/2021
12.90
 73,369 11.80 12.90 11.90 0 0 0
08/09/2021
11.80
 10,550 12 12.20 11.80 8,400 0 0.1
07/09/2021
12
 10,080 12 12.40 12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |