CTCP Dịch vụ Sân bay Quốc tế Cam Ranh (cia)

9.40
-0.20
(-2.08%)
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
(2025-11-04) 		0.10 1.04% 97,800 300 0.0
9.40
9.90
9.60
2 tháng
(2025-10-06) 		0 0% 224,800 2,200 0.0
9.30
9.90
9.60
3 tháng
(2025-09-05) 		-0.30 -3% 398,900 40,700 0.4
9.30
10
9.60
6 tháng
(2025-06-09) 		-0.10 -1.02% 1,090,200 60,700 0.6
9.30
10.50
9.60
12 tháng
(2024-12-09) 		-0.20 -2.02% 1,860,722 62,700 0.6
8.30
10.90
9.60
24 tháng
(2023-12-15) 		-0.20 -2.02% 4,895,184 52,400 0.5
8.30
12.50
9.60
36 tháng
(2022-12-20) 		-0.30 -3% 8,232,528 63,880 0.7
8.30
12.50
9.60
60 tháng
(2020-12-30) 		-4.07 -29.53% 21,591,248 2,965 -0.2
8.30
19
9.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2019
14.71
 9,600 14.80 14.97 14.71 0 0 0
12/07/2019
14.80
 23,470 14.88 15.05 14.80 0 0 0
11/07/2019
14.88
 15,640 14.88 15.05 14.88 0 0 0
10/07/2019
14.88
 33,100 15.30 15.30 14.88 1,000 0 0.0
09/07/2019
15.30
 9,420 14.97 15.30 14.88 0 0 0
08/07/2019
14.97
 2,710 15.22 15.22 14.97 0 0 0
05/07/2019
15.22
 5,000 15.22 15.22 15.22 0 0 0
04/07/2019
15.22
 16,500 14.88 15.30 15.13 0 0 0
03/07/2019
14.88
 732 15.22 15.30 14.88 100 0 0.0
02/07/2019
15.22
 9,558 14.80 15.22 15.05 0 0 0
01/07/2019
14.80
 200 14.80 15.22 14.80 0 0 0
28/06/2019
14.80
 5,540 14.71 15.05 14.80 0 0 0
27/06/2019
14.71
 20,010 14.97 14.97 14.71 0 0 0
26/06/2019
14.97
 9,580 14.80 14.97 14.71 0 0 0
25/06/2019
14.80
 3,580 15.05 15.05 14.80 0 0 0
24/06/2019
15.05
 5,325 15.13 15.22 15.05 1,000 100 0.0
21/06/2019
15.13
 11,300 14.97 15.30 14.71 0 0 0
20/06/2019
14.97
 3,535 14.88 15.30 14.88 0 0 0
19/06/2019
14.88
 2,650 15.22 15.39 14.88 0 0 0
18/06/2019: Cổ tức tiền mặt tỉ lệ: 20%
18/06/2019
15.22
 18,630 14.71 15.47 14.71 0 0 0
17/06/2019
14.71
 57,241 14.94 15.24 14.71 0 0 0
14/06/2019
14.94
 29,412 15.17 15.32 14.94 0 0 0
13/06/2019
15.17
 8,420 15.17 15.24 14.79 0 0 0
12/06/2019
15.17
 33,140 14.64 15.17 14.11 0 0 0
11/06/2019
14.64
 26,007 14.48 14.86 14.11 0 0 0
10/06/2019
14.48
 5,100 14.33 14.48 14.26 0 0 0
07/06/2019
14.33
 27,084 13.42 14.41 13.80 0 0 0
06/06/2019
13.42
 2,045 13.65 13.65 13.42 0 0 0
05/06/2019
13.65
 1,052 13.80 13.80 13.65 0 0 0
04/06/2019
13.80
 4,920 13.57 13.80 13.65 0 0 0
03/06/2019
13.57
 8,620 13.35 14.03 13.35 0 700 -0.0
31/05/2019
13.35
 8,623 14.03 14.26 13.35 0 0 0
30/05/2019
14.03
 17,700 14.03 14.41 13.73 0 200 -0.0
29/05/2019
14.03
 2,700 14.03 14.03 13.73 0 0 0
28/05/2019
14.03
 4,820 13.65 14.11 13.80 0 0 0
27/05/2019
13.65
 31,712 13.65 14.03 13.65 0 0 0
24/05/2019
13.65
 8,590 13.35 13.88 13.35 500 0 0
23/05/2019
13.35
 1,300 13.35 13.35 13.35 0 0 0
22/05/2019
13.35
 920 13.20 13.35 13.27 0 0 0
21/05/2019
13.20
 6,512 13.12 13.20 13.12 1,300 0 0.0
20/05/2019
13.12
 2,580 13.27 13.27 13.12 1,300 0 0.0
17/05/2019
13.27
 200 13.57 13.57 13.27 0 0 0
16/05/2019
13.57
 2,320 13.04 13.65 12.97 0 0 0
15/05/2019
13.04
 12,150 13.35 13.57 12.97 0 0 0
14/05/2019
13.35
 7,679 13.50 13.50 13.04 0 400 -0.0
13/05/2019
13.50
 15,500 13.80 13.80 13.50 0 0 0
10/05/2019
13.80
 600 13.42 13.80 13.65 0 0 0
09/05/2019
13.42
 9,300 13.65 13.65 13.35 0 0 0
08/05/2019
13.65
 5,600 13.65 13.65 13.65 0 4,100 -0.1
07/05/2019
13.65
 16,980 13.88 13.95 13.50 0 11,980 -0.2
06/05/2019
13.88
 12,200 13.95 13.95 13.80 0 0 0
03/05/2019
13.95
 3,100 13.95 14.03 13.88 0 0 0
02/05/2019
13.95
 6,205 14.11 14.11 13.95 0 0 0
26/04/2019
14.11
 2,600 14.26 14.26 14.11 0 0 0
25/04/2019
14.26
 3,990 14.26 14.64 14.26 0 0 0
24/04/2019
14.26
 500 13.95 14.33 14.11 0 0 0
23/04/2019
13.95
 4,610 13.80 14.11 13.88 0 0 0
22/04/2019
13.80
 6,465 13.73 13.95 13.80 0 0 0
19/04/2019
13.73
 3,600 13.88 13.88 13.73 0 0 0
18/04/2019
13.88
 12,210 14.26 14.26 13.73 0 0 0
17/04/2019
14.26
 33,280 14.71 14.71 14.03 0 0 0
16/04/2019
14.71
 18,170 14.86 15.02 14.33 1,000 0 0.0
12/04/2019
14.86
 20,740 14.86 14.86 14.64 2,400 0 0.0
11/04/2019
14.86
 8,000 14.79 14.94 14.79 0 0 0
10/04/2019
14.79
 8,160 14.79 14.86 14.71 0 0 0
09/04/2019
14.79
 20,300 14.79 15.02 14.64 0 1,500 -0.0
08/04/2019
14.79
 18,850 14.86 14.94 14.79 0 0 0
05/04/2019
14.86
 8,400 14.71 14.94 14.71 0 0 0
04/04/2019
14.71
 19,100 14.41 14.94 14.41 0 0 0
03/04/2019
14.41
 18,300 14.18 14.64 14.03 0 0 0
02/04/2019
14.18
 3,510 14.56 14.56 14.03 0 0 0
01/04/2019
14.56
 8,800 14.11 14.56 13.65 0 0 0
29/03/2019
14.11
 14,775 14.11 14.26 13.95 200 0 0.0
28/03/2019
14.11
 19,105 14.64 14.64 14.11 0 0 0
27/03/2019
14.64
 18,600 15.24 15.24 14.41 0 0 0
26/03/2019
15.24
 17,000 13.88 15.24 13.73 0 0 0
25/03/2019
13.88
 24,975 14.86 14.86 13.65 0 0 0
22/03/2019
14.86
 27,100 15.02 15.02 14.64 0 0 0
21/03/2019
15.02
 35,205 16.30 17.90 14.86 0 0 0
20/03/2019
16.30
 50,305 15.62 17.06 15.93 0 0 0
19/03/2019
15.62
 107,690 14.26 15.62 14.41 0 0 0
18/03/2019
14.26
 90,130 12.97 14.26 12.97 0 0 0
15/03/2019
12.97
 28,650 12.89 13.20 12.74 0 0 0
14/03/2019
12.89
 11,155 12.97 13.04 12.89 0 0 0
13/03/2019
12.97
 14,780 12.89 13.04 12.89 0 0 0
12/03/2019
12.89
 25,300 12.89 12.97 12.89 0 300 -0.0
11/03/2019
12.89
 5,700 13.04 13.12 12.89 0 0 0
08/03/2019
13.04
 8,130 13.04 13.12 13.04 0 0 0
07/03/2019
13.04
 19,950 12.82 13.27 12.89 0 0 0
06/03/2019
12.82
 3,250 12.82 12.89 12.82 0 0 0
05/03/2019
12.82
 8,740 12.89 13.04 12.82 0 0 0
04/03/2019
12.89
 6,400 13.04 13.12 12.89 0 0 0
01/03/2019
13.04
 8,400 13.04 13.04 12.82 0 0 0
28/02/2019
13.04
 7,706 12.97 13.04 12.89 0 0 0
27/02/2019
12.97
 7,039 12.89 12.97 12.59 0 0 0
26/02/2019
12.89
 13,400 13.27 13.27 12.89 0 0 0
25/02/2019
13.27
 2,000 13.27 13.57 13.27 0 0 0
22/02/2019
13.27
 4,100 13.12 13.27 12.89 0 0 0
21/02/2019
13.12
 2,200 13.27 13.65 12.97 100 700 -0.0
20/02/2019
13.27
 3,601 13.35 13.35 13.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |