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

9.70
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
(2026-02-11) 		-0.40 -3.96% 61,600 0 0
9.40
10.30
9.70
2 tháng
(2026-01-12) 		0.50 5.43% 258,300 19,800 0.2
9.20
10.40
9.70
3 tháng
(2025-12-15) 		0.60 6.59% 334,100 26,400 0.2
9.10
10.40
9.70
6 tháng
(2025-09-15) 		-0.30 -3% 678,300 31,100 0.3
9.10
10.40
9.70
12 tháng
(2025-03-18) 		-0.50 -4.90% 1,949,900 70,900 0.7
8.30
10.50
9.70
24 tháng
(2024-03-25) 		-1 -9.35% 3,949,349 56,028 0.5
8.30
12.50
9.70
36 tháng
(2023-03-29) 		-2.10 -17.80% 7,808,314 17,980 0.1
8.30
12.50
9.70
60 tháng
(2021-04-08) 		-4.60 -32.17% 20,974,446 45,922 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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |