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)
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
17/02/2021
13.67
 11,926 13.30 13.95 13.30 100 0 0.0
09/02/2021
13.30
 16,096 13.21 13.39 13.21 0 0 0
08/02/2021
13.21
 10,940 13.02 13.21 12.56 0 0 0
05/02/2021
13.02
 1,100 12.56 13.11 12.65 0 400 -0.0
04/02/2021
12.56
 4,046 13.39 13.39 12.56 0 0 0
03/02/2021
13.39
 4,100 12.65 13.39 12.46 0 0 0
02/02/2021
12.65
 79 12.65 12.65 12.65 0 0 0
01/02/2021
12.65
 11,400 12.74 13.11 12.65 0 0 0
29/01/2021
12.74
 15,900 12.46 12.83 12.09 0 1,000 -0.0
28/01/2021
12.46
 25,000 13.77 13.77 12.46 0 0 0
27/01/2021
13.77
 200 13.86 13.86 13.77 0 0 0
26/01/2021
13.86
 9,173 13.95 13.95 13.86 0 0 0
25/01/2021
13.95
 11,010 13.77 14.04 13.77 1,000 500 0.0
22/01/2021
13.77
 43,300 13.21 14.32 13.02 0 1,000 -0.0
21/01/2021
13.21
 3,040 13.21 13.21 13.11 0 500 -0.0
20/01/2021
13.21
 2,800 13.21 13.21 13.21 0 0 0
19/01/2021
13.21
 12,979 13.30 13.30 12.74 500 0 0.0
18/01/2021
13.30
 4,988 13.21 13.30 13.21 1,000 500 0.0
15/01/2021
13.21
 4,300 12.93 13.21 12.93 0 500 -0.0
14/01/2021
12.93
 29,100 13.21 13.21 12.74 0 24,900 -0.3
13/01/2021
13.21
 7,976 13.30 13.49 13.21 0 0 0
12/01/2021
13.30
 7,100 13.49 13.58 13.11 0 1,200 -0.0
11/01/2021
13.49
 33,300 13.30 13.58 13.02 0 2,600 -0.0
08/01/2021
13.30
 36,996 13.49 13.49 13.02 0 0 0
07/01/2021
13.49
 16,296 13.49 13.86 13.39 0 0 0
06/01/2021
13.49
 18,239 13.49 13.58 13.39 1,200 200 0.0
05/01/2021
13.49
 10,994 13.58 13.58 13.30 0 1,500 -0.0
04/01/2021
13.58
 24,600 13.77 13.77 13.49 0 5,200 -0.1
31/12/2020
13.77
 13,300 13.77 13.77 13.67 0 0 0
30/12/2020
13.77
 25,213 13.77 13.77 13.39 0 2,700 -0.0
29/12/2020
13.77
 22,840 13.49 13.77 13.49 0 0 0
28/12/2020
13.49
 80,670 13.77 13.77 13.49 0 0 0
25/12/2020
13.77
 42,033 13.77 13.86 13.49 0 0 0
24/12/2020
13.77
 52,000 13.58 13.86 13.30 0 0 0
23/12/2020
13.58
 31,800 13.58 13.58 13.11 0 0 0
22/12/2020
13.58
 28,050 13.58 13.58 13.30 0 0 0
21/12/2020
13.58
 3,345 13.86 13.86 13.58 0 0 0
18/12/2020
13.86
 12,008 13.39 13.86 13.30 0 0 0
17/12/2020
13.39
 20,752 13.39 13.39 13.02 0 0 0
16/12/2020
13.39
 34,090 13.02 13.39 13.11 1,500 0 0.0
15/12/2020
13.02
 19,139 13.11 13.21 13.02 0 1,000 -0.0
14/12/2020
13.11
 28,108 13.39 13.39 13.02 0 0 0
11/12/2020
13.39
 62,735 13.39 13.86 13.02 0 0 0
10/12/2020
13.39
 51,098 14.23 14.23 13.39 0 0 0
09/12/2020
14.23
 38,041 14.23 14.51 13.77 0 0 0
08/12/2020
14.23
 39,745 14.04 14.88 13.67 0 0 0
07/12/2020
14.04
 36,863 14.14 14.60 13.67 0 0 0
04/12/2020
14.14
 166,450 12.93 14.14 12.93 25,500 0 0.4
03/12/2020
12.93
 55,434 12.28 12.93 12.28 0 3,200 -0.0
02/12/2020
12.28
 27,220 12.18 12.28 11.90 0 0 0
01/12/2020
12.18
 53,726 12.09 12.18 11.63 0 0 0
30/11/2020
12.09
 33,700 11.90 12.18 11.81 0 0 0
27/11/2020
11.90
 5,250 12.00 12.09 11.81 0 0 0
26/11/2020
12.00
 13,920 12.18 12.18 11.90 0 0 0
25/11/2020
12.18
 10,096 12.46 12.65 12.18 0 0 0
24/11/2020
12.46
 43,030 12.09 12.46 11.90 0 5,000 -0.1
23/11/2020
12.09
 7,732 12.09 12.09 11.90 0 0 0
20/11/2020
12.09
 10,200 12.09 12.09 11.90 0 0 0
19/11/2020
12.09
 11,930 12.37 12.37 11.90 0 0 0
18/11/2020
12.37
 7,417 12.28 12.37 12.09 0 0 0
17/11/2020
12.28
 28,280 12.18 12.28 12.09 0 0 0
16/11/2020
12.18
 23,740 11.63 12.18 11.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |