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
(2025-11-04) 		0.10 1.04% 97,800 300 0.0
9.40
9.90
9.60
2 tháng
(2025-10-06) 		0 0% 224,800 2,200 0.0
9.30
9.90
9.60
3 tháng
(2025-09-05) 		-0.30 -3% 398,900 40,700 0.4
9.30
10
9.60
6 tháng
(2025-06-09) 		-0.10 -1.02% 1,090,200 60,700 0.6
9.30
10.50
9.60
12 tháng
(2024-12-09) 		-0.20 -2.02% 1,860,722 62,700 0.6
8.30
10.90
9.60
24 tháng
(2023-12-15) 		-0.20 -2.02% 4,895,184 52,400 0.5
8.30
12.50
9.60
36 tháng
(2022-12-20) 		-0.30 -3% 8,232,528 63,880 0.7
8.30
12.50
9.60
60 tháng
(2020-12-30) 		-4.07 -29.53% 21,591,248 2,965 -0.2
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)
22/09/2020
10.04
 3,600 10.23 10.23 10.04 0 0 0
21/09/2020
10.23
 17,611 9.67 10.51 9.67 0 0 0
18/09/2020
9.67
 1,400 9.67 9.67 9.49 0 0 0
17/09/2020
9.67
 31,830 9.77 9.77 9.58 0 0 0
16/09/2020
9.77
 12,850 9.67 9.77 9.49 0 0 0
15/09/2020
9.67
 15,312 9.67 9.67 9.58 0 0 0
14/09/2020
9.67
 1,300 9.77 9.77 9.67 0 0 0
11/09/2020
9.77
 28,538 9.58 9.77 9.58 0 0 0
10/09/2020
9.58
 9,932 9.58 9.67 9.58 0 0 0
09/09/2020
9.58
 2,600 9.49 9.58 9.49 0 0 0
08/09/2020
9.49
 4,200 9.58 9.58 9.49 0 300 -0.0
07/09/2020
9.58
 2,800 9.58 9.58 9.58 0 0 0
04/09/2020
9.58
 5,986 9.58 9.67 9.58 0 0 0
03/09/2020
9.58
 3,690 9.58 9.58 9.58 0 0 0
01/09/2020
9.58
 6,300 9.58 9.58 9.58 0 0 0
31/08/2020
9.58
 13,910 9.58 9.58 9.49 0 0 0
28/08/2020
9.58
 15,553 9.30 9.77 9.30 0 0 0
27/08/2020
9.30
 14,300 9.11 9.49 9.30 0 0 0
26/08/2020
9.11
 71,000 9.39 9.39 9.02 4,400 0 0.0
25/08/2020
9.39
 5,001 9.67 9.67 9.39 0 0 0
24/08/2020
9.67
 13,630 9.67 9.67 9.30 0 1,600 -0.0
21/08/2020
9.67
 610 9.67 9.67 9.58 0 0 0
20/08/2020
9.67
 1,500 9.67 9.67 9.67 0 0 0
19/08/2020
9.67
 7,000 9.58 9.77 9.30 0 0 0
18/08/2020
9.58
 2,000 9.49 9.58 9.58 0 0 0
17/08/2020
9.49
 2,900 9.86 9.95 9.49 0 0 0
14/08/2020
9.86
 3,239 9.58 9.86 9.49 0 0 0
13/08/2020
9.58
 416 9.30 9.58 9.49 0 0 0
12/08/2020
9.30
 11,000 9.30 9.49 9.30 0 0 0
11/08/2020
9.30
 7,100 9.86 9.86 9.30 0 0 0
10/08/2020
9.86
 2,806 9.77 9.86 9.58 0 0 0
07/08/2020
9.77
 1,417 9.49 9.77 9.49 0 0 0
06/08/2020
9.49
 2,600 9.49 9.58 9.49 0 900 -0.0
05/08/2020
9.49
 15,583 9.49 9.58 9.30 100 0 0.0
04/08/2020
9.49
 5,000 9.39 9.49 9.30 0 0 0
03/08/2020
9.39
 3,200 9.30 9.39 9.30 0 0 0
31/07/2020
9.30
 15,720 9.39 9.49 9.30 0 0 0
30/07/2020
9.39
 6,115 9.30 9.49 9.30 0 0 0
29/07/2020
9.30
 6,000 9.49 9.49 9.30 0 0 0
28/07/2020
9.49
 2,600 9.21 9.49 9.21 0 0 0
27/07/2020
9.21
 40,702 10.14 10.42 9.21 0 0 0
24/07/2020
10.14
 7,540 10.60 10.60 10.14 0 0 0
23/07/2020
10.60
 4,400 10.42 10.60 10.42 0 0 0
22/07/2020
10.42
 300 10.42 10.42 10.42 0 0 0
21/07/2020
10.42
 0 10.42 10.42 10.42 0 0 0
20/07/2020
10.42
 6,110 10.51 10.51 10.42 0 0 0
17/07/2020
10.51
 0 10.51 10.51 10.51 0 0 0
16/07/2020
10.51
 800 10.79 10.79 10.51 0 0 0
15/07/2020
10.79
 4,307 10.42 10.79 10.42 0 0 0
14/07/2020
10.42
 3,111 10.51 10.51 10.42 0 0 0
13/07/2020
10.51
 12,020 10.51 10.51 10.42 0 0 0
10/07/2020
10.51
 2,937 10.42 10.60 10.51 100 0 0.0
09/07/2020
10.42
 3,235 10.42 10.42 10.42 0 0 0
08/07/2020
10.42
 7,680 10.42 10.70 10.42 0 800 -0.0
07/07/2020
10.42
 1,052 10.70 10.70 10.42 0 0 0
06/07/2020
10.70
 232 10.60 10.70 10.60 0 0 0
03/07/2020
10.60
 1,002 10.51 10.60 10.51 0 0 0
02/07/2020
10.51
 0 10.51 10.51 10.51 0 0 0
01/07/2020
10.51
 20 10.51 10.51 10.51 0 0 0
30/06/2020
10.51
 387 10.42 10.51 10.51 0 0 0
29/06/2020
10.42
 4,301 10.79 10.79 10.42 0 0 0
26/06/2020
10.79
 12,640 10.79 10.88 10.70 0 10 -0.0
25/06/2020
10.79
 310 10.88 10.88 10.79 0 0 0
24/06/2020
10.88
 1,800 10.88 11.07 10.88 0 0 0
23/06/2020
10.88
 4,800 10.79 10.88 10.79 0 0 0
22/06/2020
10.79
 13,801 11.07 11.07 10.60 0 0 0
19/06/2020
11.07
 9,100 11.16 11.16 10.97 0 0 0
18/06/2020
11.16
 15,930 10.88 11.35 10.88 0 400 -0.0
17/06/2020
10.88
 19,000 10.79 10.97 10.79 0 0 0
16/06/2020
10.79
 1,100 10.32 11.07 10.79 0 0 0
15/06/2020
10.32
 24,010 10.97 10.97 10.32 0 0 0
12/06/2020
10.97
 28,120 10.88 10.97 10.42 20,000 0 0.2
11/06/2020
10.88
 17,014 10.97 11.07 10.79 0 0 0
10/06/2020
10.97
 8,408 10.88 11.16 10.88 0 0 0
09/06/2020
10.88
 23,300 10.79 11.16 10.79 100 0 0.0
08/06/2020
10.79
 18,234 10.97 11.16 10.70 0 0 0
05/06/2020
10.97
 3,800 10.97 10.97 10.97 0 0 0
04/06/2020
10.97
 500 11.07 11.07 10.32 0 0 0
03/06/2020
11.07
 734 10.79 11.07 10.60 0 0 0
02/06/2020
10.79
 4,426 10.88 10.88 10.79 0 0 0
01/06/2020
10.88
 6,204 10.88 10.88 10.79 0 0 0
29/05/2020
10.88
 1,802 10.60 10.97 10.79 0 0 0
28/05/2020
10.60
 5,368 10.79 10.88 10.60 0 0 0
27/05/2020
10.79
 1,355 10.79 10.88 10.79 0 0 0
26/05/2020
10.79
 1,420 10.70 10.88 10.79 0 0 0
25/05/2020
10.70
 2,233 10.88 10.97 10.70 0 0 0
22/05/2020
10.88
 5,340 10.97 10.97 10.88 0 0 0
21/05/2020
10.97
 9,778 10.88 10.97 10.79 0 0 0
20/05/2020
10.88
 5,150 10.79 10.97 10.79 0 0 0
19/05/2020
10.79
 30,023 10.70 11.16 10.79 0 0 0
18/05/2020
10.70
 1,400 10.88 10.88 10.70 0 0 0
15/05/2020
10.88
 29,105 10.97 10.97 10.79 0 600 -0.0
14/05/2020
10.97
 3,750 11.07 11.07 10.97 0 0 0
13/05/2020
11.07
 13,122 11.16 11.16 11.07 0 0 0
12/05/2020
11.16
 5,210 10.97 11.16 10.97 0 0 0
11/05/2020
10.97
 1,460 10.70 10.97 10.70 0 0 0
08/05/2020
10.70
 6,210 10.70 11.07 10.70 0 0 0
07/05/2020
10.70
 17,232 10.32 10.97 10.42 0 0 0
06/05/2020
10.32
 27,500 10.32 10.70 10.32 0 0 0
05/05/2020
10.32
 4,320 10.60 10.60 10.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |