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)
09/03/2022
19.37
 15,900 19.84 19.84 18.89 100 0 0.0
08/03/2022
19.84
 1,403 20.64 20.64 19.84 0 0 0
07/03/2022
20.64
 8,200 20.87 20.95 20.64 1,300 0 0.0
04/03/2022
20.87
 26,100 20.56 21.91 20.71 0 0 0
03/03/2022
20.56
 38,309 18.73 20.56 18.73 1,300 0 0.0
02/03/2022
18.73
 7,000 18.73 18.89 18.25 0 0 0
01/03/2022
18.73
 6,700 18.65 18.81 18.49 0 0 0
28/02/2022
18.65
 7,000 19.29 19.29 17.38 0 0 0
25/02/2022
19.29
 1,800 18.57 19.52 18.65 0 0 0
24/02/2022
18.57
 18,900 19.84 19.84 18.57 0 0 0
23/02/2022
19.84
 18,200 19.84 19.84 18.25 0 0 0
22/02/2022
19.84
 23,700 21.43 21.43 19.60 0 0 0
21/02/2022
21.43
 23,903 19.68 21.59 19.76 0 0 0
18/02/2022
19.68
 34,500 18.25 20.08 18.33 0 0 0
17/02/2022
18.25
 76,100 17.14 18.25 16.75 0 0 0
16/02/2022
17.14
 5,703 17.38 17.38 17.06 800 0 0.0
15/02/2022
17.38
 1,500 17.46 17.46 17.38 0 0 0
14/02/2022
17.46
 9,610 17.46 17.62 16.75 0 0 0
11/02/2022
17.46
 20,310 17.62 17.62 16.19 0 0 0
10/02/2022
17.62
 11,700 17.46 17.62 17.46 0 0 0
09/02/2022
17.46
 10,710 17.46 17.70 17.46 0 0 0
08/02/2022
17.46
 8,300 17.46 17.54 17.46 0 0 0
07/02/2022
17.46
 5,400 16.98 18.02 16.03 0 0 0
28/01/2022
16.98
 800 16.98 16.98 16.27 0 0 0
27/01/2022
16.98
 14,700 17.38 17.38 16.43 0 0 0
26/01/2022
17.38
 4,100 17.38 17.38 17.14 0 0 0
25/01/2022
17.38
 3,000 17.22 17.46 17.22 0 0 0
24/01/2022
17.22
 3,700 18.41 18.41 17.22 0 0 0
21/01/2022
18.41
 1,500 18.49 18.49 17.86 0 0 0
20/01/2022
18.49
 11,300 19.44 19.44 17.94 0 0 0
19/01/2022
19.44
 300 20.16 20.16 19.44 0 0 0
18/01/2022
20.16
 1,000 19.05 20.16 19.05 0 0 0
17/01/2022
19.05
 4,200 19.84 20.24 19.05 0 0 0
14/01/2022
19.84
 4,900 19.29 19.84 19.05 0 0 0
13/01/2022
19.29
 5,800 19.29 21.11 19.05 0 0 0
12/01/2022
19.29
 1,800 19.92 20.00 19.29 0 0 0
11/01/2022
19.92
 3,000 20.08 20.40 19.84 0 0 0
10/01/2022
20.08
 14,800 20.79 20.79 20.08 0 0 0
07/01/2022
20.79
 6,400 20.64 20.79 20.64 0 0 0
06/01/2022
20.64
 5,900 21.11 21.11 20.64 100 0 0.0
05/01/2022
21.11
 14,211 21.43 21.43 20.79 0 0 0
04/01/2022
21.43
 3,600 21.27 21.67 19.84 0 0 0
31/12/2021
21.27
 5,000 20.87 21.43 21.27 0 0 0
30/12/2021
20.87
 7,400 20.87 21.83 20.64 0 0 0
29/12/2021
20.87
 700 21.19 21.19 20.79 0 0 0
28/12/2021
21.19
 8,800 21.27 21.27 21.03 1,000 0 0.0
27/12/2021
21.27
 2,500 20.95 21.27 20.95 0 0 0
24/12/2021
20.95
 4,100 21.83 21.91 20.87 0 0 0
23/12/2021
21.83
 5,500 21.11 22.14 21.03 0 0 0
22/12/2021
21.11
 7,800 21.35 21.43 21.03 0 0 0
21/12/2021
21.35
 6,200 21.67 21.67 20.87 0 0 0
20/12/2021
21.67
 5,600 21.83 22.38 20.64 0 0 0
17/12/2021
21.83
 5,000 21.83 22.38 21.83 0 0 0
16/12/2021
21.83
 8,201 22.38 22.38 21.83 0 0 0
15/12/2021
22.38
 16,500 21.75 22.46 21.83 0 0 0
14/12/2021
21.75
 14,400 21.83 22.14 21.75 1,000 0 0.0
13/12/2021
21.83
 24,401 22.54 22.94 21.83 1,000 0 0.0
10/12/2021
22.54
 14,600 22.38 22.86 22.22 0 0 0
09/12/2021
22.38
 1,900 23.25 23.25 22.22 0 0 0
08/12/2021
23.25
 8,610 23.81 23.81 22.62 0 0 0
07/12/2021
23.81
 9,200 22.38 23.81 22.22 0 0 0
06/12/2021
22.38
 4,500 23.49 24.60 22.38 0 0 0
03/12/2021
23.49
 5,400 24.60 25.00 23.02 0 0 0
02/12/2021
24.60
 24,911 23.57 24.60 23.57 0 0 0
01/12/2021
23.57
 12,101 24.45 24.45 23.41 0 0 0
30/11/2021
24.45
 13,145 24.60 24.68 23.41 0 0 0
29/11/2021
24.60
 8,700 26.59 26.59 24.60 0 600 -0.0
26/11/2021
26.59
 15,528 26.59 26.59 25.00 0 0 0
25/11/2021
26.59
 80,800 26.98 29.68 26.59 0 0 0
24/11/2021
26.98
 20,900 28.65 28.65 25.79 0 0 0
23/11/2021
28.65
 96,773 31.83 35.00 28.65 600 0 0.0
22/11/2021
31.83
 20,800 28.97 31.83 31.83 0 0 0
19/11/2021
28.97
 51,000 27.14 28.97 28.97 0 100 -0.0
18/11/2021
27.14
 0 27.14 27.14 27.14 0 0 0
17/11/2021
27.14
 0 27.14 27.14 27.14 0 0 0
16/11/2021
27.14
 0 27.14 27.14 27.14 0 0 0
15/11/2021
27.14
 0 27.14 27.14 27.14 0 0 0
12/11/2021
27.14
 0 27.14 27.14 27.14 0 0 0
11/11/2021
27.14
 0 27.14 27.14 27.14 0 0 0
10/11/2021
27.14
 0 27.14 27.14 27.14 100 0 0.0
09/11/2021
27.14
 192,213 24.60 27.14 25.00 100 0 0.0
08/11/2021
24.60
 44,364 23.65 24.60 22.62 500 0 0.0
05/11/2021
23.65
 7,187 23.41 23.81 23.65 0 0 0
04/11/2021
23.41
 12,703 22.62 23.49 23.02 0 0 0
03/11/2021
22.62
 31,000 23.49 23.49 22.22 2,200 0 0.1
02/11/2021
23.49
 11,665 22.54 25.40 21.43 0 0 0
01/11/2021
22.54
 8,000 22.22 22.62 22.22 2,800 0 0.1
29/10/2021
22.22
 4,300 22.22 22.30 21.75 0 0 0
28/10/2021
22.22
 4,500 22.62 22.62 22.22 0 0 0
27/10/2021
22.62
 25,200 21.51 22.62 21.43 0 0 0
26/10/2021
21.51
 2,945 21.43 21.51 21.43 0 0 0
25/10/2021
21.43
 4,300 21.03 22.14 21.43 0 0 0
22/10/2021
21.03
 1,900 21.83 21.83 20.64 0 0 0
21/10/2021
21.83
 1,700 21.75 21.83 21.75 0 0 0
20/10/2021
21.75
 900 22.22 22.22 21.75 0 0 0
19/10/2021
22.22
 16,000 21.43 23.02 21.59 0 0 0
18/10/2021
21.43
 15,300 21.43 22.14 21.43 0 0 0
15/10/2021
21.43
 8,900 20.64 21.59 20.71 0 0 0
14/10/2021
20.64
 4,700 21.43 22.14 20.64 0 0 0
13/10/2021
21.43
 22,500 21.35 21.43 20.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |