CTCP Cảng Cam Ranh (ccr)

13.70
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
(2026-04-06) 		-0.20 -1.45% 33,800 2,900 0
13.50
14
13.70
2 tháng
(2026-03-05) 		-0.50 -3.55% 52,900 2,700 -0.0
12.80
14.20
13.70
3 tháng
(2026-02-03) 		0.60 4.62% 72,600 4,600 0.0
12.50
14.20
13.70
6 tháng
(2025-11-05) 		1.40 11.48% 108,700 10,800 0.1
11.70
14.20
13.70
12 tháng
(2025-05-09) 		1.47 12.09% 311,900 12,800 0.1
11.56
14.20
13.70
24 tháng
(2024-05-14) 		2.25 19.85% 814,048 10,200 0.1
10.60
18.14
13.70
36 tháng
(2023-05-22) 		3.99 41.51% 1,166,088 9,200 0.1
9.58
18.14
13.70
60 tháng
(2021-05-31) 		2.77 25.54% 4,617,171 21,700 0.4
9.08
33.42
13.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/04/2020
11.32
 0 11.32 11.32 11.32 0 0 0
24/04/2020
11.32
 0 11.17 11.32 11.32 0 0 0
23/04/2020
11.17
 300 11.54 11.54 11.17 0 0 0
22/04/2020
11.54
 0 11.54 11.54 11.54 0 0 0
21/04/2020
11.54
 0 11.54 11.54 11.54 0 0 0
20/04/2020
11.54
 700 11.69 11.69 11.54 0 0 0
17/04/2020
11.69
 500 11.91 11.91 11.17 0 0 0
16/04/2020
11.91
 2,000 11.54 11.91 11.91 0 0 0
15/04/2020
11.54
 700 10.27 11.76 11.54 0 0 0
14/04/2020
10.27
 0 10.27 10.27 10.27 0 0 0
13/04/2020
10.27
 0 10.27 10.27 10.27 0 0 0
10/04/2020
10.27
 0 10.27 10.27 10.27 0 0 0
09/04/2020
10.27
 0 10.27 10.27 10.27 0 0 0
08/04/2020
10.27
 0 10.27 10.27 10.27 0 0 0
07/04/2020
10.27
 0 10.27 10.27 10.27 0 0 0
06/04/2020
10.27
 0 10.27 10.27 10.27 0 0 0
03/04/2020
10.27
 0 10.27 10.27 10.27 0 0 0
01/04/2020
10.27
 0 10.27 10.27 10.27 0 0 0
31/03/2020
10.27
 0 10.27 10.27 10.27 0 0 0
30/03/2020
10.27
 0 10.27 10.27 10.27 0 0 0
27/03/2020
10.27
 0 10.27 10.27 10.27 0 0 0
26/03/2020
10.27
 0 10.27 10.27 10.27 0 0 0
25/03/2020
10.27
 100 9.01 10.27 10.27 0 0 0
24/03/2020
9.01
 0 9.01 9.01 9.01 0 0 0
23/03/2020
9.01
 0 9.01 9.01 9.01 0 0 0
20/03/2020
9.01
 0 9.01 9.01 9.01 0 0 0
19/03/2020
9.01
 0 9.01 9.01 9.01 0 0 0
18/03/2020
9.01
 0 9.01 9.01 9.01 0 0 0
17/03/2020
9.01
 0 9.01 9.01 9.01 0 0 0
16/03/2020
9.01
 0 9.01 9.01 9.01 0 0 0
13/03/2020
9.01
 0 9.01 9.01 9.01 0 0 0
12/03/2020
9.01
 0 9.01 9.01 9.01 0 0 0
11/03/2020
9.01
 0 9.01 9.01 9.01 0 0 0
10/03/2020
9.01
 0 9.01 9.01 9.01 0 0 0
09/03/2020
9.01
 0 9.01 9.01 9.01 0 0 0
06/03/2020
9.01
 0 9.01 9.01 9.01 0 0 0
05/03/2020
9.01
 0 9.01 9.01 9.01 0 0 0
04/03/2020
9.01
 0 8.93 9.01 9.01 0 0 0
03/03/2020
8.93
 2,600 9.08 9.08 8.93 0 0 0
02/03/2020
9.08
 1,000 9.68 9.68 9.08 0 0 0
28/02/2020
9.68
 0 9.68 9.68 9.68 0 0 0
27/02/2020
9.68
 0 9.68 9.68 9.68 0 0 0
26/02/2020
9.68
 0 9.68 9.68 9.68 0 0 0
25/02/2020
9.68
 0 9.68 9.68 9.68 0 0 0
24/02/2020
9.68
 0 9.68 9.68 9.68 0 0 0
21/02/2020
9.68
 0 9.68 9.68 9.68 0 0 0
20/02/2020
9.68
 0 9.68 9.68 9.68 0 0 0
19/02/2020
9.68
 0 9.68 9.68 9.68 0 0 0
18/02/2020
9.68
 1,100 10.05 10.05 9.68 0 0 0
17/02/2020
10.05
 0 10.05 10.05 10.05 0 0 0
14/02/2020
10.05
 0 10.05 10.05 10.05 0 0 0
13/02/2020
10.05
 100 9.68 10.05 10.05 0 0 0
12/02/2020
9.68
 200 9.68 9.68 9.68 0 0 0
11/02/2020
9.68
 0 9.68 9.68 9.68 0 0 0
10/02/2020
9.68
 0 9.68 9.68 9.68 0 0 0
07/02/2020
9.68
 0 9.68 9.68 9.68 0 0 0
06/02/2020
9.68
 900 9.68 9.68 9.53 0 0 0
05/02/2020
9.68
 500 10.12 10.12 9.68 0 0 0
04/02/2020
10.12
 0 10.05 10.12 10.12 0 0 0
03/02/2020
10.05
 3,400 11.54 11.54 9.90 0 0 0
31/01/2020
11.54
 1,200 13.55 13.55 11.54 0 0 0
30/01/2020
13.55
 100 15.86 15.86 13.55 0 0 0
22/01/2020
15.86
 0 15.86 15.86 15.86 0 0 0
21/01/2020
15.86
 0 15.86 15.86 15.86 0 0 0
20/01/2020
15.86
 0 15.86 15.86 15.86 0 0 0
17/01/2020
15.86
 0 15.86 15.86 15.86 0 0 0
16/01/2020
15.86
 500 15.86 15.86 15.86 0 0 0
15/01/2020
15.86
 100 18.61 18.61 15.86 0 0 0
14/01/2020
18.61
 0 18.61 18.61 18.61 0 0 0
13/01/2020
18.61
 0 18.61 18.61 18.61 0 0 0
10/01/2020
18.61
 0 18.61 18.61 18.61 0 0 0
09/01/2020
18.61
 0 18.61 18.61 18.61 0 0 0
08/01/2020
18.61
 0 18.61 18.61 18.61 0 0 0
07/01/2020
18.61
 0 18.61 18.61 18.61 0 0 0
06/01/2020
18.61
 0 18.61 18.61 18.61 0 0 0
03/01/2020
18.61
 0 18.61 18.61 18.61 0 0 0
02/01/2020
18.61
 0 18.61 18.61 18.61 0 0 0
31/12/2019
18.61
 0 18.61 18.61 18.61 0 0 0
30/12/2019
18.61
 0 18.61 18.61 18.61 0 0 0
27/12/2019
18.61
 100 16.30 18.61 18.61 0 0 0
26/12/2019
16.30
 0 16.30 16.30 16.30 0 0 0
25/12/2019
16.30
 0 16.30 16.30 16.30 0 0 0
24/12/2019
16.30
 0 13.92 16.30 16.30 0 0 0
23/12/2019
13.92
 200 16.38 18.61 13.92 0 0 0
20/12/2019
16.38
 0 16.38 16.38 16.38 0 0 0
19/12/2019
16.38
 0 16.38 16.38 16.38 0 0 0
18/12/2019
16.38
 0 16.38 16.38 16.38 0 0 0
17/12/2019
16.38
 100 14.44 16.38 16.38 0 0 0
16/12/2019
14.44
 0 14.44 14.44 14.44 0 0 0
13/12/2019
14.44
 0 14.44 14.44 14.44 0 0 0
12/12/2019
14.44
 100 12.58 14.44 14.44 0 0 0
11/12/2019
12.58
 100 10.94 12.58 12.58 0 0 0
10/12/2019
10.94
 500 11.17 11.17 10.94 0 0 0
09/12/2019
11.17
 500 11.54 11.54 11.17 0 0 0
06/12/2019
11.54
 0 11.54 11.54 11.54 0 0 0
05/12/2019
11.54
 500 11.91 11.91 11.54 0 0 0
04/12/2019
11.91
 400 13.33 13.33 11.91 0 0 0
03/12/2019
13.33
 1,100 22.18 22.18 13.33 0 0 0
02/12/2019
22.18
 0 22.18 22.18 22.18 0 0 0
29/11/2019
22.18
 0 22.18 22.18 22.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |