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

9.60
0
(0%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |