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)
10/03/2020
8.58
 0 8.58 8.58 8.58 0 0 0
09/03/2020
8.58
 0 8.58 8.58 8.58 0 0 0
06/03/2020
8.58
 0 8.58 8.58 8.58 0 0 0
05/03/2020
8.58
 0 8.58 8.58 8.58 0 0 0
04/03/2020
8.58
 0 8.51 8.58 8.58 0 0 0
03/03/2020
8.51
 2,600 8.65 8.65 8.51 0 0 0
02/03/2020
8.65
 1,000 9.22 9.22 8.65 0 0 0
28/02/2020
9.22
 0 9.22 9.22 9.22 0 0 0
27/02/2020
9.22
 0 9.22 9.22 9.22 0 0 0
26/02/2020
9.22
 0 9.22 9.22 9.22 0 0 0
25/02/2020
9.22
 0 9.22 9.22 9.22 0 0 0
24/02/2020
9.22
 0 9.22 9.22 9.22 0 0 0
21/02/2020
9.22
 0 9.22 9.22 9.22 0 0 0
20/02/2020
9.22
 0 9.22 9.22 9.22 0 0 0
19/02/2020
9.22
 0 9.22 9.22 9.22 0 0 0
18/02/2020
9.22
 1,100 9.57 9.57 9.22 0 0 0
17/02/2020
9.57
 0 9.57 9.57 9.57 0 0 0
14/02/2020
9.57
 0 9.57 9.57 9.57 0 0 0
13/02/2020
9.57
 100 9.22 9.57 9.57 0 0 0
12/02/2020
9.22
 200 9.22 9.22 9.22 0 0 0
11/02/2020
9.22
 0 9.22 9.22 9.22 0 0 0
10/02/2020
9.22
 0 9.22 9.22 9.22 0 0 0
07/02/2020
9.22
 0 9.22 9.22 9.22 0 0 0
06/02/2020
9.22
 900 9.22 9.22 9.07 0 0 0
05/02/2020
9.22
 500 9.64 9.64 9.22 0 0 0
04/02/2020
9.64
 0 9.57 9.64 9.64 0 0 0
03/02/2020
9.57
 3,400 10.99 10.99 9.43 0 0 0
31/01/2020
10.99
 1,200 12.90 12.90 10.99 0 0 0
30/01/2020
12.90
 100 15.10 15.10 12.90 0 0 0
22/01/2020
15.10
 0 15.10 15.10 15.10 0 0 0
21/01/2020
15.10
 0 15.10 15.10 15.10 0 0 0
20/01/2020
15.10
 0 15.10 15.10 15.10 0 0 0
17/01/2020
15.10
 0 15.10 15.10 15.10 0 0 0
16/01/2020
15.10
 500 15.10 15.10 15.10 0 0 0
15/01/2020
15.10
 100 17.72 17.72 15.10 0 0 0
14/01/2020
17.72
 0 17.72 17.72 17.72 0 0 0
13/01/2020
17.72
 0 17.72 17.72 17.72 0 0 0
10/01/2020
17.72
 0 17.72 17.72 17.72 0 0 0
09/01/2020
17.72
 0 17.72 17.72 17.72 0 0 0
08/01/2020
17.72
 0 17.72 17.72 17.72 0 0 0
07/01/2020
17.72
 0 17.72 17.72 17.72 0 0 0
06/01/2020
17.72
 0 17.72 17.72 17.72 0 0 0
03/01/2020
17.72
 0 17.72 17.72 17.72 0 0 0
02/01/2020
17.72
 0 17.72 17.72 17.72 0 0 0
31/12/2019
17.72
 0 17.72 17.72 17.72 0 0 0
30/12/2019
17.72
 0 17.72 17.72 17.72 0 0 0
27/12/2019
17.72
 100 15.53 17.72 17.72 0 0 0
26/12/2019
15.53
 0 15.53 15.53 15.53 0 0 0
25/12/2019
15.53
 0 15.53 15.53 15.53 0 0 0
24/12/2019
15.53
 0 13.26 15.53 15.53 0 0 0
23/12/2019
13.26
 200 15.60 17.72 13.26 0 0 0
20/12/2019
15.60
 0 15.60 15.60 15.60 0 0 0
19/12/2019
15.60
 0 15.60 15.60 15.60 0 0 0
18/12/2019
15.60
 0 15.60 15.60 15.60 0 0 0
17/12/2019
15.60
 100 13.75 15.60 15.60 0 0 0
16/12/2019
13.75
 0 13.75 13.75 13.75 0 0 0
13/12/2019
13.75
 0 13.75 13.75 13.75 0 0 0
12/12/2019
13.75
 100 11.98 13.75 13.75 0 0 0
11/12/2019
11.98
 100 10.42 11.98 11.98 0 0 0
10/12/2019
10.42
 500 10.63 10.63 10.42 0 0 0
09/12/2019
10.63
 500 10.99 10.99 10.63 0 0 0
06/12/2019
10.99
 0 10.99 10.99 10.99 0 0 0
05/12/2019
10.99
 500 11.34 11.34 10.99 0 0 0
04/12/2019
11.34
 400 12.69 12.69 11.34 0 0 0
03/12/2019
12.69
 1,100 21.13 21.13 12.69 0 0 0
02/12/2019
21.13
 0 21.13 21.13 21.13 0 0 0
29/11/2019
21.13
 0 21.13 21.13 21.13 0 0 0
28/11/2019
21.13
 0 21.13 21.13 21.13 0 0 0
27/11/2019
21.13
 0 21.13 21.13 21.13 0 0 0
26/11/2019
21.13
 0 21.13 21.13 21.13 0 0 0
25/11/2019
21.13
 0 21.13 21.13 21.13 0 0 0
22/11/2019
21.13
 0 21.13 21.13 21.13 0 0 0
21/11/2019
21.13
 0 21.13 21.13 21.13 0 0 0
20/11/2019
21.13
 0 21.13 21.13 21.13 0 0 0
19/11/2019
21.13
 0 21.13 21.13 21.13 0 0 0
18/11/2019
21.13
 0 21.13 21.13 21.13 0 0 0
15/11/2019
21.13
 0 21.13 21.13 21.13 0 0 0
14/11/2019
21.13
 0 21.13 21.13 21.13 0 0 0
13/11/2019
21.13
 0 21.13 21.13 21.13 0 0 0
12/11/2019
21.13
 0 21.13 21.13 21.13 0 0 0
11/11/2019
21.13
 0 21.13 21.13 21.13 0 0 0
08/11/2019
21.13
 0 21.13 21.13 21.13 0 0 0
07/11/2019
21.13
 0 21.13 21.13 21.13 0 0 0
06/11/2019
21.13
 0 21.13 21.13 21.13 0 0 0
05/11/2019
21.13
 0 21.13 21.13 21.13 0 0 0
04/11/2019
21.13
 0 21.13 21.13 21.13 0 0 0
01/11/2019
21.13
 0 21.13 21.13 21.13 0 0 0
31/10/2019
21.13
 0 21.13 21.13 21.13 0 0 0
30/10/2019
21.13
 0 21.13 21.13 21.13 0 0 0
29/10/2019
21.13
 0 21.13 21.13 21.13 0 0 0
28/10/2019
21.13
 0 21.13 21.13 21.13 0 0 0
25/10/2019
21.13
 100 24.81 24.81 21.13 0 0 0
24/10/2019
24.81
 0 24.81 24.81 24.81 0 0 0
23/10/2019
24.81
 0 24.81 24.81 24.81 0 0 0
22/10/2019
24.81
 0 24.81 24.81 24.81 0 0 0
21/10/2019
24.81
 0 24.81 24.81 24.81 0 0 0
18/10/2019
24.81
 0 24.81 24.81 24.81 0 0 0
17/10/2019
24.81
 400 28.36 28.36 24.81 0 0 0
16/10/2019
28.36
 0 28.36 28.36 28.36 0 0 0
15/10/2019
28.36
 0 28.36 28.36 28.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |