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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |