CTCP Cảng Cam Ranh (ccr)

12.80
-0.60
(-4.48%)
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
(2025-12-29) 		0.80 6.35% 12,000 200 0.0
12.40
13.40
13.40
2 tháng
(2025-11-28) 		1 8.06% 15,700 200 0.0
11.70
13.40
13.40
3 tháng
(2025-10-29) 		0.40 3.08% 30,400 1,100 0.0
11.70
13.40
13.40
6 tháng
(2025-07-31) 		0.50 3.85% 134,800 1,200 0.0
11.70
13.40
13.40
12 tháng
(2025-02-03) 		0.30 2.32% 362,905 -700 -0.0
11.36
15.31
13.40
24 tháng
(2024-02-07) 		3.17 30.97% 823,896 -400 -0.0
9.86
18.14
13.40
36 tháng
(2023-02-13) 		3.34 33.26% 1,153,646 -500 -0.0
9.43
18.14
13.40
60 tháng
(2021-02-22) 		3.17 30.97% 4,565,681 11,000 0.3
9.08
33.42
13.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/11/2019
22.18
 0 22.18 22.18 22.18 0 0 0
27/11/2019
22.18
 0 22.18 22.18 22.18 0 0 0
26/11/2019
22.18
 0 22.18 22.18 22.18 0 0 0
25/11/2019
22.18
 0 22.18 22.18 22.18 0 0 0
22/11/2019
22.18
 0 22.18 22.18 22.18 0 0 0
21/11/2019
22.18
 0 22.18 22.18 22.18 0 0 0
20/11/2019
22.18
 0 22.18 22.18 22.18 0 0 0
19/11/2019
22.18
 0 22.18 22.18 22.18 0 0 0
18/11/2019
22.18
 0 22.18 22.18 22.18 0 0 0
15/11/2019
22.18
 0 22.18 22.18 22.18 0 0 0
14/11/2019
22.18
 0 22.18 22.18 22.18 0 0 0
13/11/2019
22.18
 0 22.18 22.18 22.18 0 0 0
12/11/2019
22.18
 0 22.18 22.18 22.18 0 0 0
11/11/2019
22.18
 0 22.18 22.18 22.18 0 0 0
08/11/2019
22.18
 0 22.18 22.18 22.18 0 0 0
07/11/2019
22.18
 0 22.18 22.18 22.18 0 0 0
06/11/2019
22.18
 0 22.18 22.18 22.18 0 0 0
05/11/2019
22.18
 0 22.18 22.18 22.18 0 0 0
04/11/2019
22.18
 0 22.18 22.18 22.18 0 0 0
01/11/2019
22.18
 0 22.18 22.18 22.18 0 0 0
31/10/2019
22.18
 0 22.18 22.18 22.18 0 0 0
30/10/2019
22.18
 0 22.18 22.18 22.18 0 0 0
29/10/2019
22.18
 0 22.18 22.18 22.18 0 0 0
28/10/2019
22.18
 0 22.18 22.18 22.18 0 0 0
25/10/2019
22.18
 100 26.05 26.05 22.18 0 0 0
24/10/2019
26.05
 0 26.05 26.05 26.05 0 0 0
23/10/2019
26.05
 0 26.05 26.05 26.05 0 0 0
22/10/2019
26.05
 0 26.05 26.05 26.05 0 0 0
21/10/2019
26.05
 0 26.05 26.05 26.05 0 0 0
18/10/2019
26.05
 0 26.05 26.05 26.05 0 0 0
17/10/2019
26.05
 400 29.78 29.78 26.05 0 0 0
16/10/2019
29.78
 0 29.78 29.78 29.78 0 0 0
15/10/2019
29.78
 0 29.78 29.78 29.78 0 0 0
14/10/2019
29.78
 0 29.78 29.78 29.78 0 0 0
11/10/2019
29.78
 0 29.78 29.78 29.78 0 0 0
10/10/2019
29.78
 0 29.78 29.78 29.78 0 0 0
09/10/2019
29.78
 0 29.78 29.78 29.78 0 0 0
08/10/2019
29.78
 100 26.05 29.78 29.78 0 0 0
07/10/2019
26.05
 0 26.05 26.05 26.05 0 0 0
04/10/2019
26.05
 0 26.05 26.05 26.05 0 0 0
03/10/2019
26.05
 100 23.45 26.05 26.05 0 0 0
02/10/2019
23.45
 0 23.45 23.45 23.45 0 0 0
01/10/2019
23.45
 0 23.45 23.45 23.45 0 0 0
30/09/2019
23.45
 0 23.45 23.45 23.45 0 0 0
27/09/2019
23.45
 0 23.45 23.45 23.45 0 0 0
26/09/2019
23.45
 0 23.45 23.45 23.45 0 0 0
25/09/2019
23.45
 0 23.45 23.45 23.45 0 0 0
24/09/2019
23.45
 200 27.54 27.54 23.45 0 0 0
23/09/2019
27.54
 100 25.31 27.54 27.54 0 0 0
20/09/2019
25.31
 0 25.31 25.31 25.31 0 0 0
19/09/2019
25.31
 0 25.31 25.31 25.31 0 0 0
18/09/2019
25.31
 0 25.31 25.31 25.31 0 0 0
17/09/2019
25.31
 100 22.33 25.31 25.31 0 0 0
16/09/2019
22.33
 300 20.10 22.33 22.33 0 0 0
13/09/2019
20.10
 100 17.87 20.10 20.10 0 0 0
12/09/2019
17.87
 400 17.87 17.87 17.87 0 0 0
11/09/2019
17.87
 100 15.63 17.87 17.87 0 0 0
10/09/2019
15.63
 0 15.63 15.63 15.63 0 0 0
09/09/2019
15.63
 0 15.63 15.63 15.63 0 0 0
06/09/2019
15.63
 0 15.63 15.63 15.63 0 0 0
05/09/2019
15.63
 0 15.63 15.63 15.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |