CTCP Cảng Cam Ranh (ccr)

12.40
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
(2025-11-05) 		0.20 1.64% 15,100 -100 -0.0
11.70
12.90
12.40
2 tháng
(2025-10-06) 		-0.40 -3.13% 31,500 800 0.0
11.70
13
12.40
3 tháng
(2025-09-08) 		-0.80 -6.06% 46,800 900 0.0
11.70
13.40
12.40
6 tháng
(2025-06-09) 		0.65 5.55% 179,800 1,900 0.0
11.70
13.40
12.40
12 tháng
(2024-12-10) 		-0.12 -0.95% 376,979 -2,400 -0.0
11.36
15.31
12.40
24 tháng
(2023-12-18) 		2.17 21.19% 846,898 -600 -0.0
9.86
18.14
12.40
36 tháng
(2022-12-21) 		1.72 16.12% 1,166,198 -600 -0.0
9.43
18.14
12.40
60 tháng
(2020-12-31) 		2.48 25.04% 4,563,781 10,800 0.3
8.97
33.42
12.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/09/2019
15.63
 0 15.63 15.63 15.63 0 0 0
03/09/2019
15.63
 0 15.63 15.63 15.63 0 0 0
30/08/2019
15.63
 100 13.62 15.63 15.63 0 0 0
29/08/2019
13.62
 0 13.62 13.62 13.62 0 0 0
28/08/2019
13.62
 100 16.01 16.01 13.62 0 0 0
27/08/2019
16.01
 0 16.01 16.01 16.01 0 0 0
26/08/2019
16.01
 0 16.01 16.01 16.01 0 0 0
23/08/2019
16.01
 0 16.01 16.01 16.01 0 0 0
22/08/2019
16.01
 0 16.01 16.01 16.01 0 0 0
21/08/2019
16.01
 0 16.01 16.01 16.01 0 0 0
20/08/2019
16.01
 0 16.01 16.01 16.01 0 0 0
19/08/2019
16.01
 0 16.01 16.01 16.01 0 0 0
16/08/2019
16.01
 0 16.01 16.01 16.01 0 0 0
15/08/2019
16.01
 0 16.01 16.01 16.01 0 0 0
14/08/2019
16.01
 0 16.01 16.01 16.01 0 0 0
13/08/2019
16.01
 0 16.01 16.01 16.01 0 0 0
12/08/2019
16.01
 0 16.01 16.01 16.01 0 0 0
09/08/2019
16.01
 0 16.01 16.01 16.01 0 0 0
08/08/2019
16.01
 0 16.01 16.01 16.01 0 0 0
07/08/2019
16.01
 0 16.01 16.01 16.01 0 0 0
06/08/2019
16.01
 0 16.01 16.01 16.01 0 0 0
05/08/2019
16.01
 0 16.01 16.01 16.01 0 0 0
02/08/2019
16.01
 0 16.01 16.01 16.01 0 0 0
01/08/2019
16.01
 100 15.63 16.01 16.01 0 0 0
31/07/2019
15.63
 100 15.86 15.86 15.63 0 0 0
30/07/2019
15.86
 200 16.01 16.01 13.62 0 0 0
29/07/2019
16.01
 300 15.48 17.79 13.18 0 0 0
26/07/2019
15.48
 100 13.47 15.48 15.48 0 0 0
25/07/2019
13.47
 100 11.76 13.47 13.47 0 0 0
24/07/2019
11.76
 0 11.76 11.76 11.76 0 0 0
23/07/2019
11.76
 0 11.61 11.76 11.76 0 0 0
22/07/2019
11.61
 10,100 11.61 11.91 11.61 0 0 0
19/07/2019
11.61
 0 11.61 11.61 11.61 0 0 0
18/07/2019
11.61
 0 11.61 11.61 11.61 0 0 0
17/07/2019
11.61
 0 11.61 11.61 11.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |