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)
12/10/2021
21.35
 4,200 21.43 21.43 21.27 0 0 0
11/10/2021
21.43
 4,800 20.95 21.75 21.03 0 0 0
08/10/2021
20.95
 8,900 21.11 22.14 20.79 0 0 0
07/10/2021
21.11
 12,500 20.64 21.11 20.56 0 0 0
06/10/2021
20.64
 5,400 20.87 20.87 20.24 0 0 0
05/10/2021
20.87
 7,400 21.27 21.43 20.79 0 0 0
04/10/2021
21.27
 5,500 22.86 22.86 21.27 0 0 0
01/10/2021
22.86
 20,300 23.81 23.81 22.30 0 0 0
30/09/2021
23.81
 64,421 21.03 23.81 20.95 0 0 0
29/09/2021
21.03
 13,300 20.64 21.03 20.24 0 0 0
28/09/2021
20.64
 17,300 20.48 20.64 19.92 0 0 0
27/09/2021
20.48
 48,600 19.84 21.03 19.84 0 0 0
24/09/2021
19.84
 8,780 19.84 19.84 19.68 0 0 0
23/09/2021
19.84
 18,603 20.24 20.24 19.84 0 0 0
22/09/2021
20.24
 17,545 19.84 20.24 19.52 0 0 0
21/09/2021
19.84
 6,800 20.48 20.48 19.44 0 0 0
20/09/2021
20.48
 11,400 20.00 21.03 20.08 0 0 0
17/09/2021
20.00
 11,010 20.56 21.11 20.00 0 0 0
16/09/2021
20.56
 16,700 20.48 20.64 19.92 0 0 0
15/09/2021
20.48
 7,700 20.64 20.64 19.84 0 0 0
14/09/2021
20.64
 14,046 21.19 21.19 20.64 0 0 0
13/09/2021
21.19
 7,400 20.64 21.35 20.24 0 0 0
10/09/2021
20.64
 13,000 21.11 21.51 20.64 0 0 0
09/09/2021
21.11
 11,200 20.64 21.51 20.64 0 0 0
08/09/2021
20.64
 6,600 21.43 21.43 19.05 0 0 0
07/09/2021
21.43
 8,100 21.67 21.67 18.49 0 0 0
06/09/2021
21.67
 24,800 21.43 22.22 21.43 0 0 0
01/09/2021
21.43
 22,800 20.64 21.43 20.64 0 0 0
31/08/2021
20.64
 14,700 21.03 21.03 19.84 0 300 -0.0
30/08/2021
21.03
 5,300 21.11 21.67 21.03 0 900 -0.0
27/08/2021
21.11
 13,006 21.59 21.91 21.11 0 0 0
26/08/2021
21.59
 33,500 19.92 22.38 20.08 0 2,000 -0.1
25/08/2021
19.92
 7,300 19.37 20.08 19.05 0 0 0
24/08/2021
19.37
 20,200 19.29 20.00 19.05 0 0 0
23/08/2021
19.29
 14,200 19.60 20.16 18.25 0 0 0
20/08/2021
19.60
 31,310 20.87 21.43 19.52 0 0 0
19/08/2021
20.87
 5,900 22.14 22.14 20.64 0 0 0
18/08/2021
22.14
 3,800 22.22 23.02 21.43 0 0 0
17/08/2021
22.22
 20,300 22.94 23.57 20.64 0 1,000 -0.0
16/08/2021
22.94
 31,800 24.60 26.59 21.43 0 0 0
13/08/2021
24.60
 45,210 25.40 26.19 22.94 0 0 0
12/08/2021
25.40
 47,504 25.87 29.68 23.02 1,000 0 0.0
11/08/2021
25.87
 13,721 22.62 25.87 25.87 0 0 0
10/08/2021
22.62
 43,270 20.56 22.62 21.43 0 0 0
09/08/2021
20.56
 18,400 19.05 20.56 19.21 1,300 0 0.0
06/08/2021
19.05
 14,100 19.05 19.84 18.65 0 0 0
05/08/2021
19.05
 6,000 17.94 19.44 18.65 0 0 0
04/08/2021
17.94
 4,800 19.05 19.21 17.94 0 0 0
03/08/2021
19.05
 6,400 18.89 19.37 18.73 0 0 0
02/08/2021
18.89
 3,600 19.13 19.13 17.30 0 0 0
30/07/2021
19.13
 4,600 18.25 19.13 17.78 0 200 -0.0
29/07/2021
18.25
 5,100 17.06 18.65 17.14 0 0 0
28/07/2021
17.06
 3,500 18.25 18.25 17.06 0 0 0
27/07/2021
18.25
 3,900 18.41 19.44 17.54 200 0 0.0
26/07/2021
18.41
 6,400 19.84 20.00 17.46 0 0 0
23/07/2021
19.84
 2,200 20.24 21.03 19.84 0 0 0
22/07/2021
20.24
 5,907 19.84 20.24 17.86 0 0 0
21/07/2021
19.84
 9,900 20.71 23.65 17.70 0 0 0
20/07/2021
20.71
 7,900 18.49 20.71 20.71 0 0 0
19/07/2021
18.49
 8,800 16.51 18.49 17.06 0 0 0
16/07/2021
16.51
 9,200 15.48 16.51 15.71 0 0 0
15/07/2021
15.48
 1,800 15.87 15.87 13.89 0 0 0
14/07/2021
15.87
 6,200 15.48 16.59 13.89 0 0 0
13/07/2021
15.48
 4,300 15.48 17.38 15.48 0 0 0
12/07/2021
15.48
 12,140 19.68 19.68 15.48 0 0 0
09/07/2021
19.68
 7,902 20.24 20.24 17.46 0 0 0
08/07/2021
20.24
 8,500 22.94 22.94 19.37 0 0 0
07/07/2021
22.94
 12,213 20.71 23.41 21.03 0 0 0
06/07/2021
20.71
 7,007 19.60 20.71 18.02 0 0 0
05/07/2021
19.60
 15,530 19.84 19.84 17.38 0 0 0
02/07/2021
19.84
 76,200 23.33 23.33 19.84 0 0 0
01/07/2021
23.33
 812 26.03 26.03 23.33 0 0 0
30/06/2021
26.03
 13,620 30.64 35.00 26.03 0 0 0
29/06/2021
30.64
 34,390 27.22 30.64 30.08 0 0 0
28/06/2021
27.22
 28,400 24.13 27.22 23.73 0 0 0
25/06/2021
24.13
 32,200 21.03 24.13 21.03 0 0 0
24/06/2021
21.03
 72,350 19.05 21.03 20.64 0 0 0
23/06/2021
19.05
 65,440 16.59 19.05 15.87 0 0 0
22/06/2021
16.59
 22,900 14.44 16.59 16.51 0 0 0
21/06/2021
14.44
 3,000 12.62 14.44 14.44 0 0 0
18/06/2021
12.62
 27,590 11.03 12.62 12.62 0 0 0
17/06/2021
11.03
 47,600 9.60 11.03 10.71 0 0 0
16/06/2021
9.60
 0 9.60 9.60 9.60 0 0 0
15/06/2021
9.60
 0 9.84 9.60 9.60 0 0 0
14/06/2021
9.84
 3,100 10.32 10.32 9.52 0 0 0
11/06/2021
10.32
 0 10.32 10.32 10.32 0 0 0
10/06/2021
10.32
 0 10.32 10.32 10.32 0 0 0
09/06/2021
10.32
 0 10.32 10.32 10.32 0 0 0
08/06/2021
10.32
 2,900 10.32 10.32 10.32 0 0 0
07/06/2021
10.32
 0 10.32 10.32 10.32 0 0 0
04/06/2021
10.32
 0 10.32 10.32 10.32 0 0 0
03/06/2021
10.32
 500 10.32 10.32 10.32 0 0 0
02/06/2021
10.32
 0 10.32 10.32 10.32 0 0 0
01/06/2021
10.32
 0 10.32 10.32 10.32 0 0 0
31/05/2021
10.32
 0 10.32 10.32 10.32 0 0 0
28/05/2021
10.32
 100 9.52 10.32 10.32 0 0 0
27/05/2021
9.52
 0 9.52 9.52 9.52 0 0 0
26/05/2021
9.52
 0 9.52 9.52 9.52 0 0 0
25/05/2021
9.52
 0 9.52 9.52 9.52 0 0 0
24/05/2021
9.52
 500 9.76 9.76 9.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |