CTCP Cảng Cam Ranh (ccr)

12.80
-0.60
(-4.48%)
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
(2025-12-29) 		0.80 6.35% 15,000 3,200 0.0
12.40
13.40
12.80
2 tháng
(2025-12-01) 		1.70 14.53% 18,400 3,200 0.0
11.70
13.40
12.80
3 tháng
(2025-10-30) 		0.40 3.08% 33,300 4,100 0.1
11.70
13.40
12.80
6 tháng
(2025-08-01) 		0.88 7.04% 134,800 4,200 0.1
11.70
13.40
12.80
12 tháng
(2025-02-03) 		0.30 2.32% 365,905 2,300 0.0
11.36
15.31
12.80
24 tháng
(2024-02-15) 		3.54 35.91% 824,996 2,600 0.0
9.86
18.14
12.80
36 tháng
(2023-02-13) 		3.34 33.26% 1,156,646 2,500 0.0
9.43
18.14
12.80
60 tháng
(2021-02-23) 		3.17 30.97% 4,568,681 14,000 0.4
9.08
33.42
12.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/07/2021
16.25
 4,300 16.25 18.25 16.25 0 0 0
12/07/2021
16.25
 12,140 20.67 20.67 16.25 0 0 0
09/07/2021
20.67
 7,902 21.25 21.25 18.33 0 0 0
08/07/2021
21.25
 8,500 24.08 24.08 20.33 0 0 0
07/07/2021
24.08
 12,213 21.75 24.58 22.08 0 0 0
06/07/2021
21.75
 7,007 20.58 21.75 18.92 0 0 0
05/07/2021
20.58
 15,530 20.83 20.83 18.25 0 0 0
02/07/2021
20.83
 76,200 24.50 24.50 20.83 0 0 0
01/07/2021
24.50
 812 27.33 27.33 24.50 0 0 0
30/06/2021
27.33
 13,620 32.17 36.75 27.33 0 0 0
29/06/2021
32.17
 34,390 28.58 32.17 31.58 0 0 0
28/06/2021
28.58
 28,400 25.33 28.58 24.92 0 0 0
25/06/2021
25.33
 32,200 22.08 25.33 22.08 0 0 0
24/06/2021
22.08
 72,350 20.00 22.08 21.67 0 0 0
23/06/2021
20.00
 65,440 17.42 20.00 16.67 0 0 0
22/06/2021
17.42
 22,900 15.17 17.42 17.33 0 0 0
21/06/2021
15.17
 3,000 13.25 15.17 15.17 0 0 0
18/06/2021
13.25
 27,590 11.58 13.25 13.25 0 0 0
17/06/2021
11.58
 47,600 10.08 11.58 11.25 0 0 0
16/06/2021
10.08
 0 10.08 10.08 10.08 0 0 0
15/06/2021
10.08
 0 10.33 10.08 10.08 0 0 0
14/06/2021
10.33
 3,100 10.83 10.83 10.00 0 0 0
11/06/2021
10.83
 0 10.83 10.83 10.83 0 0 0
10/06/2021
10.83
 0 10.83 10.83 10.83 0 0 0
09/06/2021
10.83
 0 10.83 10.83 10.83 0 0 0
08/06/2021
10.83
 2,900 10.83 10.83 10.83 0 0 0
07/06/2021
10.83
 0 10.83 10.83 10.83 0 0 0
04/06/2021
10.83
 0 10.83 10.83 10.83 0 0 0
03/06/2021
10.83
 500 10.83 10.83 10.83 0 0 0
02/06/2021
10.83
 0 10.83 10.83 10.83 0 0 0
01/06/2021
10.83
 0 10.83 10.83 10.83 0 0 0
31/05/2021
10.83
 0 10.83 10.83 10.83 0 0 0
28/05/2021
10.83
 100 10.00 10.83 10.83 0 0 0
27/05/2021
10.00
 0 10.00 10.00 10.00 0 0 0
26/05/2021
10.00
 0 10.00 10.00 10.00 0 0 0
25/05/2021
10.00
 0 10.00 10.00 10.00 0 0 0
24/05/2021
10.00
 500 10.25 10.25 10.00 0 0 0
21/05/2021
10.25
 0 10.25 10.25 10.25 0 0 0
20/05/2021
10.25
 100 11.25 11.25 10.25 0 0 0
19/05/2021
11.25
 0 11.25 11.25 11.25 0 0 0
18/05/2021
11.25
 100 11.25 11.25 11.25 0 0 0
17/05/2021
11.25
 200 11.08 11.25 11.25 0 0 0
14/05/2021: Cổ tức tiền mặt tỉ lệ: 7%
14/05/2021
11.08
 0 9.92 11.08 11.08 0 0 0
13/05/2021
9.92
 900 9.84 11.25 9.92 0 0 0
12/05/2021
9.84
 300 11.10 11.10 9.84 0 0 0
11/05/2021
11.10
 0 11.33 11.10 11.10 0 0 0
10/05/2021
11.33
 300 9.92 11.33 10.70 0 0 0
07/05/2021
9.92
 0 9.84 9.92 9.92 0 0 0
06/05/2021
9.84
 1,700 9.68 10.15 9.84 0 0 0
05/05/2021
9.68
 5,000 10.23 10.23 9.68 0 0 0
04/05/2021
10.23
 200 10.23 10.23 10.23 0 0 0
29/04/2021
10.23
 0 10.23 10.23 10.23 0 0 0
28/04/2021
10.23
 0 10.23 10.23 10.23 0 0 0
27/04/2021
10.23
 0 10.23 10.23 10.23 0 0 0
26/04/2021
10.23
 0 10.23 10.23 10.23 0 0 0
23/04/2021
10.23
 0 10.23 10.23 10.23 0 0 0
22/04/2021
10.23
 1,100 10.23 10.23 10.23 0 0 0
20/04/2021
10.23
 10 10.23 10.23 10.23 0 0 0
19/04/2021
10.23
 700 10.23 10.23 10.23 0 0 0
16/04/2021
10.23
 1,200 10.23 10.23 10.23 0 0 0
15/04/2021
10.23
 2,000 11.65 11.65 10.23 0 0 0
14/04/2021
11.65
 0 11.65 11.65 11.65 0 0 0
13/04/2021
11.65
 0 11.96 11.65 11.65 0 0 0
12/04/2021
11.96
 3,500 10.63 11.96 11.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |