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

9.70
-0.10
(-1.02%)
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
(2026-05-19) 		-0.20 -2% 102,200 5,000 0
9.30
10
9.70
2 tháng
(2026-04-20) 		-0.60 -5.77% 197,600 6,000 0
9.30
10.40
9.70
3 tháng
(2026-03-20) 		0.20 2.08% 296,500 6,000 0
9.20
10.40
9.70
6 tháng
(2025-12-22) 		0.40 4.26% 612,300 32,400 0.2
9.10
10.40
9.70
12 tháng
(2025-06-23) 		0.20 2.08% 1,717,000 74,600 0.7
9.10
10.50
9.70
24 tháng
(2024-06-28) 		-0.70 -6.67% 3,386,306 70,528 0.6
8.30
11.60
9.70
36 tháng
(2023-07-04) 		-1.70 -14.78% 6,824,681 51,500 0.4
8.30
12.50
9.70
60 tháng
(2021-07-14) 		-1.90 -16.24% 20,428,314 58,422 0.5
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |