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

9.90
-0.10
(-1%)
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
(2026-04-01) 		0.40 4.21% 104,300 0 0
9.30
10.40
9.90
2 tháng
(2026-03-02) 		0 0% 163,200 0 0
9.20
10.40
9.90
3 tháng
(2026-02-02) 		0.20 2.06% 268,300 2,600 0.0
9.20
10.40
9.90
6 tháng
(2025-11-03) 		0.40 4.21% 605,500 7,400 0.1
9.10
10.40
9.90
12 tháng
(2025-05-06) 		0.50 5.32% 1,732,000 70,900 0.7
9.10
10.50
9.90
24 tháng
(2024-05-13) 		-0.10 -1% 3,844,432 64,428 0.6
8.30
12.50
9.90
36 tháng
(2023-05-17) 		-1.60 -13.91% 7,431,162 55,680 0.6
8.30
12.50
9.90
60 tháng
(2021-05-27) 		-0.60 -5.71% 20,735,680 42,922 0.4
8.30
19
9.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/11/2020
11.63
 18,003 11.72 12.09 11.63 500 8,400 -0.1
12/11/2020
11.72
 19,390 12.18 12.46 11.63 1,000 0 0.0
11/11/2020
12.18
 45,868 11.16 12.28 11.35 1,000 70 0.0
10/11/2020
11.16
 68,532 10.42 11.44 10.51 8,400 4,422 0.0
09/11/2020
10.42
 29,230 9.86 10.79 9.95 0 0 0
06/11/2020
9.86
 9,800 9.77 10.23 9.86 0 0 0
05/11/2020
9.77
 2,440 9.95 10.04 9.77 0 0 0
04/11/2020
9.95
 1,632 9.77 9.95 9.77 0 0 0
03/11/2020
9.77
 2,100 9.77 9.86 9.77 0 0 0
02/11/2020
9.77
 1,000 9.67 9.77 9.77 0 0 0
30/10/2020
9.67
 6,160 9.67 9.77 9.67 0 0 0
29/10/2020
9.67
 0 9.67 9.67 9.67 0 0 0
28/10/2020
9.67
 10,800 9.86 9.86 9.67 0 10,800 -0.1
27/10/2020
9.86
 21,260 9.95 10.04 9.86 0 16,700 -0.2
26/10/2020
9.95
 2,910 9.86 9.95 9.86 0 0 0
23/10/2020
9.86
 3,574 10.04 10.04 9.77 0 0 0
22/10/2020
10.04
 6,700 9.77 10.04 9.67 0 6,600 -0.1
21/10/2020
9.77
 5,355 9.67 9.86 9.77 0 0 0
20/10/2020
9.67
 5,800 9.77 9.77 9.67 0 0 0
19/10/2020
9.77
 27,590 9.86 9.95 9.77 0 0 0
16/10/2020
9.86
 5,350 9.95 9.95 9.86 0 4,000 -0.0
15/10/2020
9.95
 6,100 9.95 9.95 9.95 0 0 0
14/10/2020
9.95
 4,538 9.95 9.95 9.95 0 0 0
13/10/2020
9.95
 15,420 9.86 9.95 9.86 10,800 0 0.1
12/10/2020
9.86
 30,100 10.23 10.23 9.67 0 20,000 -0.2
09/10/2020
10.23
 24,500 9.95 10.23 9.86 0 0 0
08/10/2020
9.95
 2,500 9.95 9.95 9.86 0 0 0
07/10/2020
9.95
 10,384 10.04 10.14 9.95 0 0 0
06/10/2020
10.04
 8,021 10.14 10.23 10.04 0 0 0
05/10/2020
10.14
 25,100 9.95 10.23 10.04 0 0 0
02/10/2020
9.95
 8,851 9.95 10.23 9.95 0 0 0
01/10/2020
9.95
 6,400 9.95 9.95 9.95 0 0 0
30/09/2020
9.95
 22,043 9.77 9.95 9.67 0 0 0
29/09/2020
9.77
 5,820 9.67 10.04 9.67 0 0 0
28/09/2020
9.67
 10,323 9.77 9.77 9.67 0 600 -0.0
25/09/2020
9.77
 6,720 9.86 9.86 9.77 0 0 0
24/09/2020
9.86
 16,130 9.86 9.95 9.77 0 10 -0.0
23/09/2020
9.86
 10,657 10.04 10.04 9.86 0 630 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |