CTCP Dịch vụ Sân bay Quốc tế Cam Ranh (cia)

9.40
-0.20
(-2.08%)
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) 		0.10 1.05% 96,900 0 0
9.40
9.90
9.40
2 tháng
(2025-10-06) 		-0.10 -1.03% 227,400 2,200 0.0
9.30
9.90
9.40
3 tháng
(2025-09-08) 		-0.40 -4% 348,800 40,700 0.4
9.30
10
9.40
6 tháng
(2025-06-09) 		-0.20 -2.04% 1,092,800 60,700 0.6
9.30
10.50
9.40
12 tháng
(2024-12-10) 		-0.30 -3.03% 1,849,122 62,700 0.6
8.30
10.90
9.40
24 tháng
(2023-12-18) 		-0.30 -3.03% 4,892,784 52,400 0.5
8.30
12.50
9.40
36 tháng
(2022-12-21) 		-0.40 -4% 8,223,528 63,880 0.7
8.30
12.50
9.40
60 tháng
(2020-12-31) 		-4.17 -30.26% 21,568,635 5,665 -0.1
8.30
19
9.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2021
11.40
 6,507 12.10 12.10 11.30 0 0 0
09/07/2021
12.10
 18,790 12.10 12.10 11.50 0 0 0
08/07/2021
12.10
 10,217 12 12.50 11.90 2,000 0 0.0
07/07/2021
12
 9,295 12.30 12.30 12 0 0 0
06/07/2021
12.30
 12,503 12.50 12.50 12.30 0 0 0
05/07/2021
12.50
 9,200 12.60 12.60 12.40 0 0 0
02/07/2021
12.60
 21,696 12.80 12.80 12.60 0 0 0
01/07/2021
12.80
 21,418 12.80 12.90 12.60 0 100 -0.0
30/06/2021
12.80
 11,500 12.70 13.40 12.60 0 0 0
29/06/2021
12.70
 19,601 12.80 12.90 12.50 0 100 -0.0
28/06/2021
12.80
 13,850 13.20 13.20 12.40 0 0 0
25/06/2021
13.20
 64,360 13.30 13.30 12.50 0 15,000 -0.2
24/06/2021
13.30
 26,157 13.50 14 12.30 0 0 0
23/06/2021
13.50
 17,930 13 14 13 0 0 0
22/06/2021
13
 45,528 11.90 13 12 0 2,000 -0.0
21/06/2021
11.90
 16,900 11.80 12 11.70 0 0 0
18/06/2021
11.80
 21,000 11.40 11.90 11.40 0 0 0
17/06/2021
11.40
 2,700 11.40 11.50 11.40 0 0 0
16/06/2021
11.40
 9,900 11.70 11.70 11.40 0 0 0
15/06/2021
11.70
 7,200 11.30 11.90 11.20 0 0 0
14/06/2021
11.30
 12,600 11 11.30 11 0 0 0
11/06/2021
11
 5,352 10.80 11.70 11 0 0 0
10/06/2021
10.80
 8,100 11.60 11.60 10.80 0 0 0
09/06/2021
11.60
 4,900 11.60 11.60 11 100 0 0.0
08/06/2021
11.60
 3,405 12.10 12.10 11.60 0 0 0
07/06/2021
12.10
 11,205 11.80 12.20 11.80 5,500 0 0.1
04/06/2021
11.80
 6,740 11.70 11.80 11.70 100 0 0.0
03/06/2021
11.70
 9,400 10.70 11.70 10.80 0 0 0
02/06/2021
10.70
 6,312 10.70 10.80 10.70 0 0 0
01/06/2021
10.70
 8,400 10.60 10.70 10.30 0 0 0
31/05/2021
10.60
 5,900 11 11 10.10 0 0 0
28/05/2021
11
 3,300 10.50 11 10.60 0 0 0
27/05/2021
10.50
 22,100 10.60 11.20 10.30 0 0 0
26/05/2021
10.60
 16,532 11.40 11.70 10.40 800 0 0.0
25/05/2021
11.40
 7,600 11.10 11.40 11.20 0 0 0
24/05/2021
11.10
 8,400 11 11.50 11 0 0 0
21/05/2021
11
 200 11 11 10.80 0 0 0
20/05/2021
11
 8,900 10.80 11.10 10.60 2,100 0 0.0
19/05/2021
10.80
 17,795 11.40 11.40 10.80 0 0 0
18/05/2021
11.40
 13,200 11.70 11.70 11.30 0 0 0
17/05/2021
11.70
 5,600 11.70 11.70 11.40 0 0 0
14/05/2021
11.70
 16,897 11.90 11.90 11.50 0 0 0
13/05/2021
11.90
 15,100 11.80 11.90 11.50 0 0 0
12/05/2021
11.80
 1,318 11.80 11.90 11.70 0 0 0
11/05/2021
11.80
 4,068 11.70 12.40 11.70 0 0 0
10/05/2021
11.70
 21,100 12.20 12.20 11.40 100 0 0.0
07/05/2021
12.20
 9,900 12.60 12.60 11.80 0 0 0
06/05/2021
12.60
 9,600 12.80 12.80 12.50 0 0 0
05/05/2021
12.80
 6,300 12.60 12.80 12.50 0 0 0
04/05/2021
12.60
 8,600 13.10 13.10 12.50 0 0 0
29/04/2021
13.10
 26,598 13.30 13.30 12.60 0 0 0
28/04/2021
13.30
 1,342 13.30 13.30 13.30 0 0 0
27/04/2021
13.30
 3,600 13.30 13.30 13 0 0 0
26/04/2021
13.30
 1,810 13.50 13.50 13.30 0 0 0
23/04/2021
13.50
 6,100 13.50 13.50 12.20 0 0 0
22/04/2021
13.50
 3,848 13.50 13.60 13.30 0 0 0
20/04/2021
13.50
 6,900 13.80 13.80 13.50 0 0 0
19/04/2021
13.80
 7,811 13.70 13.90 13.60 0 0 0
16/04/2021
13.70
 8,400 14 14 13.40 0 0 0
15/04/2021
14
 4,900 13.90 14 13.80 0 0 0
14/04/2021
13.90
 24,100 13.90 14 13.60 0 0 0
13/04/2021
13.90
 14,424 14.20 14.30 13.90 0 0 0
12/04/2021
14.20
 30,797 14.20 14.20 13.90 0 0 0
09/04/2021
14.20
 12,520 14.30 14.40 14.20 0 0 0
08/04/2021
14.30
 39,806 14.50 14.50 14 0 0 0
07/04/2021
14.50
 25,619 14.60 14.60 14 0 0 0
06/04/2021
14.60
 24,201 14.60 14.70 14.30 0 57 -0.0
05/04/2021
14.60
 76,700 13.70 15 13.80 0 0 0
02/04/2021
13.70
 31,200 13.90 13.90 13.50 0 0 0
01/04/2021
13.90
 20,100 13.40 13.90 13.40 0 0 0
31/03/2021
13.40
 11,022 13.50 13.50 13.40 0 0 0
30/03/2021
13.50
 5,200 13.50 13.70 13.50 0 0 0
29/03/2021
13.50
 1,200 13.50 14.30 13.40 0 0 0
26/03/2021
13.50
 9,650 13.90 13.90 13.30 0 0 0
25/03/2021
13.90
 13,325 13.50 13.90 13.20 0 0 0
24/03/2021
13.50
 11,997 13.70 14 13.30 0 0 0
23/03/2021
13.70
 34,600 13.60 14.20 13.50 0 0 0
22/03/2021
13.60
 35,601 13.60 13.80 13.60 0 0 0
19/03/2021
13.60
 59,201 14.20 14.40 13.60 0 0 0
18/03/2021
14.20
 30,600 14 14.20 13.90 0 0 0
17/03/2021
14
 6,380 14 14 13.80 3,000 900 0.0
16/03/2021
14
 3,500 14.10 14.10 14 0 0 0
15/03/2021
14.10
 33,600 14 14.10 13.50 0 0 0
12/03/2021
14
 3,900 14 14 13.90 0 0 0
11/03/2021
14
 1,301 14.10 14.10 14 0 0 0
10/03/2021
14.10
 7,507 14 14.20 13.70 0 100 -0.0
09/03/2021
14
 6,313 14 14.20 13.70 0 0 0
08/03/2021
14
 3,529 13.90 14 13.90 0 0 0
05/03/2021
13.90
 7,600 14 14 13.40 0 0 0
04/03/2021
14
 2,407 14.10 14.40 14 0 0 0
03/03/2021
14.10
 10,711 13.50 14.20 13.80 0 0 0
02/03/2021
13.50
 10,302 14.20 14.20 13.50 0 0 0
01/03/2021
14.20
 16,700 14 14.30 12.60 2,900 0 0.0
26/02/2021
14
 8,600 13.80 14 13.70 0 0 0
25/02/2021
13.80
 5,526 14.30 14.40 13.80 0 0 0
24/02/2021
14.30
 20,600 14.60 14.80 13.80 0 0 0
23/02/2021
14.60
 12,459 14 14.60 13.70 0 0 0
22/02/2021: Cổ tức tiền mặt tỉ lệ: 10%
22/02/2021
14
 6,610 13.30 14.40 13.80 0 0 0
19/02/2021
13.30
 11,600 13.58 13.58 13.30 0 500 -0.0
18/02/2021
13.58
 2,450 13.67 13.86 13.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |