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)
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
16/07/2019
11.61
 0 11.61 11.61 11.61 0 0 0
15/07/2019
11.61
 0 11.61 11.61 11.61 0 0 0
12/07/2019
11.61
 0 11.61 11.61 11.61 0 0 0
11/07/2019
11.61
 0 11.61 11.61 11.61 0 0 0
10/07/2019
11.61
 0 11.61 11.61 11.61 0 0 0
09/07/2019
11.61
 0 11.61 11.61 11.61 0 0 0
08/07/2019
11.61
 0 11.61 11.61 11.61 0 0 0
05/07/2019
11.61
 0 11.61 11.61 11.61 0 0 0
04/07/2019
11.61
 0 11.61 11.61 11.61 0 0 0
03/07/2019
11.61
 0 11.61 11.61 11.61 0 0 0
02/07/2019
11.61
 0 11.61 11.61 11.61 0 0 0
01/07/2019
11.61
 0 11.61 11.61 11.61 0 0 0
28/06/2019
11.61
 0 11.61 11.61 11.61 0 0 0
27/06/2019
11.61
 0 11.61 11.61 11.61 0 0 0
26/06/2019
11.61
 0 11.61 11.61 11.61 0 0 0
25/06/2019
11.61
 0 11.61 11.61 11.61 0 0 0
24/06/2019
11.61
 0 11.61 11.61 11.61 0 0 0
21/06/2019
11.61
 0 11.61 11.61 11.61 0 0 0
20/06/2019
11.61
 0 11.61 11.61 11.61 0 0 0
19/06/2019
11.61
 0 11.61 11.61 11.61 0 0 0
18/06/2019
11.61
 0 11.61 11.61 11.61 0 0 0
17/06/2019
11.61
 0 11.61 11.61 11.61 0 0 0
14/06/2019
11.61
 0 11.61 11.61 11.61 0 0 0
13/06/2019
11.61
 0 11.61 11.61 11.61 0 0 0
12/06/2019
11.61
 0 11.61 11.61 11.61 0 0 0
11/06/2019
11.61
 0 11.61 11.61 11.61 0 0 0
10/06/2019
11.61
 0 11.61 11.61 11.61 0 0 0
07/06/2019
11.61
 0 11.61 11.61 11.61 0 0 0
06/06/2019
11.61
 0 11.61 11.61 11.61 0 0 0
05/06/2019
11.61
 0 11.61 11.61 11.61 0 0 0
04/06/2019
11.61
 0 11.61 11.61 11.61 0 0 0
03/06/2019
11.61
 0 11.61 11.61 11.61 0 0 0
31/05/2019
11.61
 0 11.61 11.61 11.61 0 0 0
30/05/2019
11.61
 0 11.61 11.61 11.61 0 0 0
29/05/2019
11.61
 0 11.61 11.61 11.61 0 0 0
28/05/2019
11.61
 0 11.61 11.61 11.61 0 0 0
27/05/2019
11.61
 0 11.61 11.61 11.61 0 0 0
24/05/2019
11.61
 0 11.61 11.61 11.61 0 0 0
23/05/2019
11.61
 0 11.61 11.61 11.61 0 0 0
22/05/2019
11.61
 0 11.61 11.61 11.61 0 0 0
21/05/2019
11.61
 0 11.61 11.61 11.61 0 0 0
20/05/2019
11.61
 0 11.61 11.61 11.61 0 0 0
17/05/2019: Cổ tức tiền mặt tỉ lệ: 4%
17/05/2019
11.61
 0 11.61 11.61 11.61 0 0 0
16/05/2019
11.61
 0 11.61 11.61 11.61 0 0 0
15/05/2019
11.61
 0 11.61 11.61 11.61 0 0 0
14/05/2019
11.61
 0 11.61 11.61 11.61 0 0 0
13/05/2019
11.61
 0 11.61 11.61 11.61 0 0 0
10/05/2019
11.61
 0 11.61 11.61 11.61 0 0 0
09/05/2019
11.61
 0 11.61 11.61 11.61 0 0 0
08/05/2019
11.61
 0 11.61 11.61 11.61 0 0 0
07/05/2019
11.61
 0 11.61 11.61 11.61 0 0 0
06/05/2019
11.61
 0 11.61 11.61 11.61 0 0 0
03/05/2019
11.61
 0 11.61 11.61 11.61 0 0 0
02/05/2019
11.61
 0 11.61 11.61 11.61 0 0 0
26/04/2019
11.61
 0 11.61 11.61 11.61 0 0 0
25/04/2019
11.61
 0 11.61 11.61 11.61 0 0 0
24/04/2019
11.61
 0 11.61 11.61 11.61 0 0 0
23/04/2019
11.61
 0 11.61 11.61 11.61 0 0 0
22/04/2019
11.61
 0 11.61 11.61 11.61 0 0 0
19/04/2019
11.61
 0 11.61 11.61 11.61 0 0 0
18/04/2019
11.61
 0 11.61 11.61 11.61 0 0 0
17/04/2019
11.61
 0 11.61 11.61 11.61 0 0 0
16/04/2019
11.61
 0 11.61 11.61 11.61 0 0 0
12/04/2019
11.61
 0 11.61 11.61 11.61 0 0 0
11/04/2019
11.61
 0 11.61 11.61 11.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |