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)
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
04/05/2020
10.60
 16,334 10.79 10.88 10.60 0 12,814 -0.1
29/04/2020
10.79
 24,370 10.79 11.16 10.79 0 0 0
28/04/2020
10.79
 1,850 10.97 10.97 10.79 0 0 0
27/04/2020
10.97
 10,280 11.35 11.35 10.97 200 0 0.0
24/04/2020
11.35
 2,730 10.97 11.44 11.16 0 0 0
23/04/2020
10.97
 17,500 10.70 11.25 10.97 0 0 0
22/04/2020
10.70
 3,517 11.16 11.25 10.70 0 0 0
21/04/2020
11.16
 25,820 11.25 11.44 11.16 0 0 0
20/04/2020
11.25
 26,957 10.88 11.25 10.88 0 0 0
17/04/2020
10.88
 21,939 10.70 11.07 10.70 0 0 0
16/04/2020
10.70
 4,460 10.32 10.70 10.42 0 0 0
15/04/2020
10.32
 12,200 10.88 11.25 10.23 0 0 0
14/04/2020
10.88
 6,620 10.79 11.16 10.23 0 700 -0.0
13/04/2020
10.79
 22,200 10.42 11.16 10.79 0 1,300 -0.0
10/04/2020
10.42
 7,950 11.16 11.16 10.42 0 2,800 -0.0
09/04/2020
11.16
 7,170 11.07 11.16 10.70 0 2,600 -0.0
08/04/2020
11.07
 20,617 10.32 11.35 10.51 0 0 0
07/04/2020
10.32
 18,200 9.39 10.32 9.49 0 0 0
06/04/2020
9.39
 17,155 8.56 9.39 9.30 0 0 0
03/04/2020
8.56
 14,100 8.09 8.74 8.37 0 0 0
01/04/2020
8.09
 4,684 8.00 8.46 8.09 0 0 0
31/03/2020
8.00
 5,417 8.18 8.65 8.00 3,400 0 0.0
30/03/2020
8.18
 3,200 8.74 8.74 8.18 0 0 0
27/03/2020
8.74
 5,400 9.02 9.02 8.74 0 0 0
26/03/2020
9.02
 1,352 9.30 9.30 9.02 0 0 0
25/03/2020
9.30
 6,904 8.93 9.30 8.93 0 0 0
24/03/2020
8.93
 9,507 8.93 9.30 8.93 0 0 0
23/03/2020
8.93
 11,354 8.84 9.49 8.00 0 0 0
20/03/2020
8.84
 16,581 9.77 9.77 8.84 0 13,200 -0.1
19/03/2020
9.77
 4,020 10.42 10.42 9.77 0 0 0
18/03/2020
10.42
 1,000 9.86 10.42 10.42 0 0 0
17/03/2020
9.86
 1,900 9.86 10.14 9.39 0 0 0
16/03/2020
9.86
 12,410 10.14 10.51 9.86 0 0 0
13/03/2020
10.14
 1,300 10.32 10.32 9.77 0 0 0
12/03/2020
10.32
 16,675 11.16 11.25 10.32 0 0 0
11/03/2020
11.16
 19,420 11.16 11.44 10.70 0 700 -0.0
10/03/2020
11.16
 633 10.88 11.16 10.88 0 0 0
09/03/2020
10.88
 22,270 11.35 11.35 10.79 0 0 0
06/03/2020
11.35
 1,100 11.35 11.35 11.35 0 0 0
05/03/2020
11.35
 11,300 11.25 12.00 11.35 0 0 0
04/03/2020
11.25
 25,579 11.25 11.81 11.25 1,600 0 0.0
03/03/2020
11.25
 11,890 11.25 11.44 11.16 0 0 0
02/03/2020
11.25
 39,000 10.32 11.25 10.23 0 0 0
28/02/2020
10.32
 9,460 10.42 10.51 10.32 0 0 0
27/02/2020
10.42
 9,302 10.70 10.79 10.42 0 0 0
26/02/2020
10.70
 2,810 10.70 10.70 10.70 0 0 0
25/02/2020
10.70
 4,500 10.70 10.70 10.70 0 0 0
24/02/2020
10.70
 14,808 11.25 11.25 10.70 0 0 0
21/02/2020
11.25
 11,900 11.16 11.25 11.07 0 0 0
20/02/2020
11.16
 13,420 11.16 11.25 11.16 3,200 0 0.0
19/02/2020
11.16
 12,425 11.25 11.35 11.16 1,000 0 0.0
18/02/2020
11.25
 5,270 11.16 11.35 11.25 0 0 0
17/02/2020
11.16
 10,140 11.16 11.25 10.70 0 620 -0.0
14/02/2020
11.16
 19,442 11.53 11.53 11.16 0 16,692 -0.2
13/02/2020
11.53
 5,360 11.53 11.90 11.53 0 0 0
12/02/2020
11.53
 11,550 11.81 12.09 11.53 0 0 0
11/02/2020
11.81
 1,100 11.81 12.00 11.81 0 0 0
10/02/2020
11.81
 6,750 11.90 11.90 11.44 2,000 0 0.0
07/02/2020
11.90
 4,637 12.00 12.00 11.72 2,000 0 0.0
06/02/2020
12.00
 5,520 12.56 12.56 12.00 0 0 0
05/02/2020
12.56
 1,817 12.65 12.65 12.56 0 0 0
04/02/2020
12.65
 6,770 11.53 12.65 12.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |