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

9.60
0.20
(2.13%)
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
(2026-07-01) 		-0.30 -3.09% 74,600 5,000 0
9
9.70
9.60
2 tháng
(2026-06-01) 		-0.20 -2.08% 176,400 8,000 0
9
9.90
9.60
3 tháng
(2026-05-04) 		-0.50 -5.05% 278,500 11,000 0
9
10
9.60
6 tháng
(2026-02-02) 		-0.30 -3.09% 546,800 13,600 0.0
9
10.40
9.60
12 tháng
(2025-08-05) 		-0.70 -6.93% 1,385,100 60,100 0.5
9
10.40
9.60
24 tháng
(2024-08-12) 		-1.50 -13.76% 3,063,035 78,728 0.7
8.30
10.90
9.60
36 tháng
(2023-08-16) 		-1.70 -15.32% 6,270,076 57,000 0.4
8.30
12.50
9.60
60 tháng
(2021-08-26) 		-2.10 -18.26% 20,303,092 63,522 0.5
8.30
19
9.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/10/2021
16.40
 48,852 16.10 17.20 16 0 5,000 -0.1
06/10/2021
16.10
 103,235 16.60 16.60 15.50 0 0 0
05/10/2021
16.60
 228,972 15.50 17 15.60 300 0 0.0
04/10/2021
15.50
 85,840 15.20 15.90 15.20 0 0 0
01/10/2021
15.20
 194,122 14.30 15.60 14.30 5,100 8,400 -0.1
30/09/2021
14.30
 67,000 14.10 14.30 14 0 0 0
29/09/2021
14.10
 49,531 14.10 14.20 13.90 0 0 0
28/09/2021
14.10
 122,120 13.60 14.10 13.20 5,500 0 0.1
27/09/2021
13.60
 66,661 14.10 14.10 13.40 0 7,300 -0.1
24/09/2021
14.10
 57,526 14.10 14.30 13.90 0 0 0
23/09/2021
14.10
 80,227 14.10 14.50 14 3,000 0 0.0
22/09/2021
14.10
 89,143 13.90 14.30 13.80 200 10,000 -0.1
21/09/2021
13.90
 62,400 14 14.20 13.80 100 0 0.0
20/09/2021
14
 166,750 13.90 14.70 13.80 0 0 0
17/09/2021
13.90
 137,926 14.50 14.50 13.60 0 2,700 -0.0
16/09/2021
14.50
 59,540 14.60 15 14.20 0 0 0
15/09/2021
14.60
 192,918 15 15 14 7,000 0 0.1
14/09/2021
15
 499,445 15.50 17 15 30,500 15,100 0.3
13/09/2021
15.50
 167,050 14.10 15.50 15.30 5,000 1,000 0.1
10/09/2021
14.10
 118,609 12.90 14.10 13.10 0 0 0
09/09/2021
12.90
 73,369 11.80 12.90 11.90 0 0 0
08/09/2021
11.80
 10,550 12 12.20 11.80 8,400 0 0.1
07/09/2021
12
 10,080 12 12.40 12 0 0 0
06/09/2021
12
 13,776 11.80 12.10 11.80 0 0 0
01/09/2021
11.80
 4,110 11.70 11.90 11.70 0 0 0
31/08/2021
11.70
 8,127 11.70 11.80 11.60 0 0 0
30/08/2021
11.70
 17,212 11.50 11.70 11.50 0 0 0
27/08/2021
11.50
 2,800 11.50 11.50 11.20 0 0 0
26/08/2021
11.50
 6,500 11.30 11.60 11.30 0 0 0
25/08/2021
11.30
 7,120 11.40 11.40 11 0 0 0
24/08/2021
11.40
 20,100 11.30 11.40 11 0 0 0
23/08/2021
11.30
 3,400 11.30 11.30 11 0 0 0
20/08/2021
11.30
 18,800 11.70 11.70 11.10 0 0 0
19/08/2021
11.70
 6,200 11.40 11.70 11.40 0 0 0
18/08/2021
11.40
 900 11.50 11.50 11.20 0 0 0
17/08/2021
11.50
 13,300 11.50 11.50 11.10 0 0 0
16/08/2021
11.50
 27,900 11.40 11.50 11.10 0 0 0
13/08/2021
11.40
 5,500 11.30 11.40 11.30 0 0 0
12/08/2021
11.30
 4,000 11.60 11.60 11.30 0 0 0
11/08/2021
11.60
 1,973 11.40 11.60 11.30 0 0 0
10/08/2021
11.40
 3,100 11.40 11.40 11.40 0 0 0
09/08/2021
11.40
 4,700 11.40 11.50 11.40 0 0 0
06/08/2021
11.40
 6,000 11.40 11.60 11.40 0 0 0
05/08/2021
11.40
 500 11.30 11.40 11.40 0 0 0
04/08/2021
11.30
 7,700 11.40 11.50 11.30 0 100 -0.0
03/08/2021
11.40
 300 11.50 11.50 11.30 0 0 0
02/08/2021
11.50
 5,400 11.40 11.50 11.50 0 0 0
30/07/2021
11.40
 4,500 11.10 11.50 11.10 0 0 0
29/07/2021
11.10
 6,000 11.50 11.50 11.10 0 0 0
28/07/2021
11.50
 12,300 11.20 11.50 11.10 0 0 0
27/07/2021
11.20
 3,460 11.90 12.20 11.20 0 0 0
26/07/2021
11.90
 123 11.60 11.90 11.90 0 0 0
23/07/2021
11.60
 701 12 12 11.50 0 0 0
22/07/2021
12
 235 11.30 12 11.50 0 0 0
21/07/2021
11.30
 100 11.50 11.50 11.30 0 0 0
20/07/2021
11.50
 400 11 11.50 11.10 0 0 0
19/07/2021
11
 12,100 11.80 11.80 10.90 0 0 0
16/07/2021
11.80
 21,107 11.50 11.80 11 0 0 0
15/07/2021
11.50
 7,303 11.70 12.60 11.50 0 0 0
14/07/2021
11.70
 17,300 11.40 11.90 11 0 0 0
13/07/2021
11.40
 14,600 11.40 11.40 11.20 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |