CTCP Cảng Cam Ranh (ccr)

14.30
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
(2026-07-06) 		0.60 4.38% 13,100 0 0
13.70
14.30
14.30
2 tháng
(2026-06-08) 		0.30 2.14% 31,900 400 0
13.50
14.30
14.30
3 tháng
(2026-05-07) 		1.44 11.22% 46,900 400 0
12.86
14.30
14.30
6 tháng
(2026-02-06) 		1.92 15.50% 115,400 4,200 0.0
11.90
14.30
14.30
12 tháng
(2025-08-11) 		2.19 18.12% 252,000 12,300 0.1
11.14
14.30
14.30
24 tháng
(2024-08-15) 		3.29 29.94% 588,031 10,100 0.1
10.82
14.58
14.30
36 tháng
(2023-08-21) 		4.02 39.16% 1,074,398 10,600 0.1
9.12
17.27
14.30
60 tháng
(2021-08-31) 		-6.34 -30.70% 3,702,949 23,700 0.5
8.64
31.83
14.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/07/2020
8.70
 0 8.70 8.70 8.70 0 0 0
30/07/2020
8.70
 0 8.70 8.70 8.70 0 0 0
29/07/2020
8.70
 0 8.70 8.70 8.70 0 0 0
28/07/2020
8.70
 0 8.70 8.70 8.70 0 0 0
27/07/2020
8.70
 200 9.59 9.59 8.70 0 0 0
24/07/2020
9.59
 0 9.67 9.59 9.59 0 0 0
23/07/2020
9.67
 200 9.22 9.67 9.52 0 0 0
22/07/2020
9.22
 0 9.22 9.22 9.22 0 0 0
21/07/2020
9.22
 200 8.02 9.22 9.22 0 0 0
20/07/2020
8.02
 100 9.37 9.37 8.02 0 0 0
17/07/2020
9.37
 0 9.37 9.37 9.37 0 0 0
16/07/2020
9.37
 0 9.37 9.37 9.37 0 0 0
15/07/2020
9.37
 0 9.37 9.37 9.37 0 0 0
14/07/2020
9.37
 300 8.99 9.37 9.37 0 0 0
13/07/2020
8.99
 700 8.99 9.29 8.99 0 0 0
10/07/2020
8.99
 2,300 9.14 9.59 8.99 0 0 0
09/07/2020
9.14
 1,100 9.14 9.14 8.99 0 1,000 -0.0
08/07/2020
9.14
 100 8.99 9.14 9.14 0 0 0
07/07/2020
8.99
 0 8.99 8.99 8.99 0 0 0
06/07/2020
8.99
 300 8.99 8.99 8.99 0 0 0
03/07/2020
8.99
 50 8.99 8.99 8.99 0 0 0
02/07/2020
8.99
 400 8.55 8.99 8.99 0 0 0
01/07/2020
8.55
 0 8.55 8.55 8.55 0 0 0
30/06/2020
8.55
 0 8.55 8.55 8.55 0 0 0
29/06/2020: Cổ tức tiền mặt tỉ lệ: 6.5%
29/06/2020
8.55
 0 8.51 8.55 8.55 0 0 0
26/06/2020
8.51
 0 8.51 8.51 8.51 0 0 0
25/06/2020
8.51
 0 8.51 8.51 8.51 0 0 0
24/06/2020
8.51
 0 8.51 8.51 8.51 0 0 0
23/06/2020
8.51
 0 8.51 8.51 8.51 0 0 0
22/06/2020
8.51
 0 8.51 8.51 8.51 0 0 0
19/06/2020
8.51
 0 8.51 8.51 8.51 0 0 0
18/06/2020
8.51
 3 8.51 8.51 8.51 0 0 0
17/06/2020
8.51
 0 8.51 8.51 8.51 0 0 0
16/06/2020
8.51
 0 8.51 8.51 8.51 0 0 0
15/06/2020
8.51
 3 8.51 8.51 8.51 0 0 0
12/06/2020
8.51
 0 8.51 8.51 8.51 0 0 0
11/06/2020
8.51
 0 8.51 8.51 8.51 0 0 0
10/06/2020
8.51
 0 8.51 8.51 8.51 0 0 0
09/06/2020
8.51
 200 8.51 8.51 8.51 0 0 0
08/06/2020
8.51
 70 8.51 8.51 8.51 0 0 0
05/06/2020
8.51
 900 8.51 8.51 8.51 0 0 0
04/06/2020
8.51
 0 8.51 8.51 8.51 0 0 0
03/06/2020
8.51
 90 8.51 8.51 8.51 0 0 0
02/06/2020
8.51
 2,040 8.51 8.51 8.51 0 0 0
01/06/2020
8.51
 200 8.58 8.58 8.51 0 0 0
29/05/2020
8.58
 7 8.58 8.58 8.58 0 0 0
28/05/2020
8.58
 200 8.58 8.58 8.58 0 0 0
27/05/2020
8.58
 500 8.58 8.58 8.58 0 0 0
26/05/2020
8.58
 400 8.65 8.65 8.58 0 0 0
25/05/2020
8.65
 0 8.65 8.65 8.65 0 0 0
22/05/2020
8.65
 100 8.58 8.65 8.65 0 0 0
21/05/2020
8.58
 0 8.58 8.58 8.58 0 0 0
20/05/2020
8.58
 100 9.00 9.00 8.58 0 0 0
19/05/2020
9.00
 100 9.15 9.15 9.00 0 0 0
18/05/2020
9.15
 0 9.15 9.15 9.15 0 0 0
15/05/2020
9.15
 1,400 9.00 9.15 9.07 0 0 0
14/05/2020
9.00
 0 9.00 9.00 9.00 0 0 0
13/05/2020
9.00
 3,700 8.93 9.07 9.00 1,000 0 0.0
12/05/2020
8.93
 1,000 8.86 9.00 8.93 0 0 0
11/05/2020
8.86
 200 9.57 9.57 8.86 0 0 0
08/05/2020
9.57
 100 9.57 9.57 9.57 0 0 0
07/05/2020
9.57
 100 9.57 9.57 9.57 0 0 0
06/05/2020
9.57
 0 9.57 9.57 9.57 0 0 0
05/05/2020
9.57
 0 9.57 9.57 9.57 0 0 0
04/05/2020
9.57
 0 9.57 9.57 9.57 0 0 0
29/04/2020
9.57
 4,400 10.78 10.78 9.50 0 0 0
28/04/2020
10.78
 0 10.78 10.78 10.78 0 0 0
27/04/2020
10.78
 0 10.78 10.78 10.78 0 0 0
24/04/2020
10.78
 0 10.63 10.78 10.78 0 0 0
23/04/2020
10.63
 300 10.99 10.99 10.63 0 0 0
22/04/2020
10.99
 0 10.99 10.99 10.99 0 0 0
21/04/2020
10.99
 0 10.99 10.99 10.99 0 0 0
20/04/2020
10.99
 700 11.13 11.13 10.99 0 0 0
17/04/2020
11.13
 500 11.34 11.34 10.63 0 0 0
16/04/2020
11.34
 2,000 10.99 11.34 11.34 0 0 0
15/04/2020
10.99
 700 9.78 11.20 10.99 0 0 0
14/04/2020
9.78
 0 9.78 9.78 9.78 0 0 0
13/04/2020
9.78
 0 9.78 9.78 9.78 0 0 0
10/04/2020
9.78
 0 9.78 9.78 9.78 0 0 0
09/04/2020
9.78
 0 9.78 9.78 9.78 0 0 0
08/04/2020
9.78
 0 9.78 9.78 9.78 0 0 0
07/04/2020
9.78
 0 9.78 9.78 9.78 0 0 0
06/04/2020
9.78
 0 9.78 9.78 9.78 0 0 0
03/04/2020
9.78
 0 9.78 9.78 9.78 0 0 0
01/04/2020
9.78
 0 9.78 9.78 9.78 0 0 0
31/03/2020
9.78
 0 9.78 9.78 9.78 0 0 0
30/03/2020
9.78
 0 9.78 9.78 9.78 0 0 0
27/03/2020
9.78
 0 9.78 9.78 9.78 0 0 0
26/03/2020
9.78
 0 9.78 9.78 9.78 0 0 0
25/03/2020
9.78
 100 8.58 9.78 9.78 0 0 0
24/03/2020
8.58
 0 8.58 8.58 8.58 0 0 0
23/03/2020
8.58
 0 8.58 8.58 8.58 0 0 0
20/03/2020
8.58
 0 8.58 8.58 8.58 0 0 0
19/03/2020
8.58
 0 8.58 8.58 8.58 0 0 0
18/03/2020
8.58
 0 8.58 8.58 8.58 0 0 0
17/03/2020
8.58
 0 8.58 8.58 8.58 0 0 0
16/03/2020
8.58
 0 8.58 8.58 8.58 0 0 0
13/03/2020
8.58
 0 8.58 8.58 8.58 0 0 0
12/03/2020
8.58
 0 8.58 8.58 8.58 0 0 0
11/03/2020
8.58
 0 8.58 8.58 8.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |