CTCP Cảng Cam Ranh (ccr)

13
-0.80
(-5.80%)
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
(2026-02-23) 		1 7.81% 18,300 -100 -0.0
12.80
14.20
13
2 tháng
(2026-01-19) 		1.30 10.40% 43,500 8,000 0.1
12.50
14.20
13
3 tháng
(2025-12-18) 		1.60 13.11% 48,300 8,000 0.1
12.20
14.20
13
6 tháng
(2025-09-19) 		0.80 6.15% 90,800 8,800 0.1
11.70
14.20
13
12 tháng
(2025-03-24) 		1.19 9.40% 302,100 9,900 0.1
11.36
14.20
13
24 tháng
(2024-03-28) 		2.92 26.81% 820,426 7,300 0.1
10.23
18.14
13
36 tháng
(2023-04-03) 		3.57 34.85% 1,153,625 6,300 0.1
9.43
18.14
13
60 tháng
(2021-04-13) 		2.15 18.47% 4,587,481 18,800 0.4
9.08
33.42
13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |