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

9.60
0.20
(2.13%)
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
(2026-07-01) 		-0.30 -3.09% 74,600 5,000 0
9
9.70
9.60
2 tháng
(2026-06-01) 		-0.20 -2.08% 176,400 8,000 0
9
9.90
9.60
3 tháng
(2026-05-04) 		-0.50 -5.05% 278,500 11,000 0
9
10
9.60
6 tháng
(2026-02-02) 		-0.30 -3.09% 546,800 13,600 0.0
9
10.40
9.60
12 tháng
(2025-08-05) 		-0.70 -6.93% 1,385,100 60,100 0.5
9
10.40
9.60
24 tháng
(2024-08-12) 		-1.50 -13.76% 3,063,035 78,728 0.7
8.30
10.90
9.60
36 tháng
(2023-08-16) 		-1.70 -15.32% 6,270,076 57,000 0.4
8.30
12.50
9.60
60 tháng
(2021-08-26) 		-2.10 -18.26% 20,303,092 63,522 0.5
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)
05/03/2020
11.35
 11,300 11.25 12.00 11.35 0 0 0
04/03/2020
11.25
 25,579 11.25 11.81 11.25 1,600 0 0.0
03/03/2020
11.25
 11,890 11.25 11.44 11.16 0 0 0
02/03/2020
11.25
 39,000 10.32 11.25 10.23 0 0 0
28/02/2020
10.32
 9,460 10.42 10.51 10.32 0 0 0
27/02/2020
10.42
 9,302 10.70 10.79 10.42 0 0 0
26/02/2020
10.70
 2,810 10.70 10.70 10.70 0 0 0
25/02/2020
10.70
 4,500 10.70 10.70 10.70 0 0 0
24/02/2020
10.70
 14,808 11.25 11.25 10.70 0 0 0
21/02/2020
11.25
 11,900 11.16 11.25 11.07 0 0 0
20/02/2020
11.16
 13,420 11.16 11.25 11.16 3,200 0 0.0
19/02/2020
11.16
 12,425 11.25 11.35 11.16 1,000 0 0.0
18/02/2020
11.25
 5,270 11.16 11.35 11.25 0 0 0
17/02/2020
11.16
 10,140 11.16 11.25 10.70 0 620 -0.0
14/02/2020
11.16
 19,442 11.53 11.53 11.16 0 16,692 -0.2
13/02/2020
11.53
 5,360 11.53 11.90 11.53 0 0 0
12/02/2020
11.53
 11,550 11.81 12.09 11.53 0 0 0
11/02/2020
11.81
 1,100 11.81 12.00 11.81 0 0 0
10/02/2020
11.81
 6,750 11.90 11.90 11.44 2,000 0 0.0
07/02/2020
11.90
 4,637 12.00 12.00 11.72 2,000 0 0.0
06/02/2020
12.00
 5,520 12.56 12.56 12.00 0 0 0
05/02/2020
12.56
 1,817 12.65 12.65 12.56 0 0 0
04/02/2020
12.65
 6,770 11.53 12.65 12.37 0 0 0
03/02/2020
11.53
 10,430 12.28 13.02 11.53 0 0 0
31/01/2020
12.28
 2,200 12.65 12.65 12.28 0 0 0
30/01/2020
12.65
 11,735 13.11 13.11 11.81 0 0 0
22/01/2020
13.11
 4,830 13.11 13.30 13.02 0 0 0
21/01/2020
13.11
 11,020 13.21 13.21 13.02 0 0 0
20/01/2020
13.21
 16,215 13.21 13.21 13.02 0 0 0
17/01/2020
13.21
 15,687 14.32 14.32 13.02 0 0 0
16/01/2020
14.32
 6,365 13.77 14.32 13.11 0 0 0
15/01/2020
13.77
 1,516 13.77 13.77 13.77 0 0 0
14/01/2020
13.77
 600 13.77 13.77 13.77 0 0 0
13/01/2020
13.77
 0 13.77 13.77 13.77 0 0 0
10/01/2020
13.77
 500 13.95 13.95 13.77 0 0 0
09/01/2020
13.95
 3,938 13.95 13.95 13.95 0 0 0
08/01/2020
13.95
 118 13.95 13.95 13.95 0 0 0
07/01/2020
13.95
 7,200 14.04 14.04 13.67 0 0 0
06/01/2020
14.04
 2,800 13.30 14.04 13.39 0 0 0
03/01/2020
13.30
 4,400 13.95 14.32 13.30 0 0 0
02/01/2020
13.95
 0 13.95 13.95 13.95 0 0 0
31/12/2019
13.95
 48 13.95 13.95 13.95 0 40 -0.0
30/12/2019
13.95
 1,300 13.95 13.95 13.95 0 0 0
27/12/2019
13.95
 0 13.95 13.95 13.95 0 0 0
26/12/2019
13.95
 0 13.95 13.95 13.95 0 0 0
25/12/2019
13.95
 1,202 14.14 14.42 13.95 0 0 0
24/12/2019
14.14
 18 14.14 14.14 14.14 0 0 0
23/12/2019
14.14
 100 13.95 14.14 14.14 0 0 0
20/12/2019
13.95
 200 13.95 13.95 13.95 0 0 0
19/12/2019
13.95
 1,410 14.04 14.04 13.95 0 0 0
18/12/2019
14.04
 2,000 14.23 14.23 14.04 0 0 0
17/12/2019
14.23
 3,000 14.51 14.51 14.23 0 0 0
16/12/2019
14.51
 400 14.42 14.51 14.51 0 0 0
13/12/2019
14.42
 2,100 14.42 14.42 14.14 0 0 0
12/12/2019
14.42
 0 14.42 14.42 14.42 0 0 0
11/12/2019
14.42
 1,820 14.14 14.88 14.42 0 0 0
10/12/2019
14.14
 900 14.14 14.23 14.14 0 0 0
09/12/2019
14.14
 10 14.14 14.14 14.14 0 0 0
06/12/2019
14.14
 3,700 14.32 14.32 13.95 0 0 0
05/12/2019
14.32
 700 14.14 14.32 14.14 0 0 0
04/12/2019
14.14
 100 14.14 14.14 14.14 0 0 0
03/12/2019
14.14
 3,000 13.95 14.14 14.14 0 0 0
02/12/2019
13.95
 2,100 13.95 13.95 13.95 0 900 -0.0
29/11/2019
13.95
 1,900 13.95 13.95 13.95 0 0 0
28/11/2019
13.95
 1,120 13.95 13.95 13.95 0 0 0
27/11/2019
13.95
 160 13.95 13.95 13.95 0 0 0
26/11/2019
13.95
 0 13.95 13.95 13.95 0 0 0
25/11/2019
13.95
 200 13.95 13.95 13.95 0 0 0
22/11/2019
13.95
 7,700 14.14 14.60 13.95 0 0 0
21/11/2019
14.14
 5,000 14.23 14.23 14.14 0 0 0
20/11/2019
14.23
 1,000 14.23 14.42 14.23 0 0 0
19/11/2019
14.23
 5,410 14.42 14.51 14.23 0 0 0
18/11/2019
14.42
 3,310 14.70 14.70 14.23 0 0 0
15/11/2019
14.70
 0 14.70 14.70 14.70 0 0 0
14/11/2019
14.70
 2,600 14.70 14.88 14.70 0 0 0
13/11/2019
14.70
 400 14.70 14.70 14.70 0 0 0
12/11/2019
14.70
 8,000 14.79 14.88 14.70 0 0 0
11/11/2019
14.79
 1,040 14.60 15.35 14.79 600 0 0.0
08/11/2019
14.60
 1,200 14.51 14.60 14.60 0 0 0
07/11/2019
14.51
 9,200 14.88 14.88 14.42 0 0 0
06/11/2019
14.88
 2,230 15.07 15.25 14.79 0 0 0
05/11/2019
15.07
 1,800 14.88 15.07 14.97 0 0 0
04/11/2019
14.88
 4,820 14.79 14.88 14.79 0 0 0
01/11/2019
14.79
 7,027 14.32 14.79 14.42 0 0 0
31/10/2019
14.32
 5,010 14.79 14.79 14.32 0 0 0
30/10/2019
14.79
 13,920 14.70 14.79 14.70 0 0 0
29/10/2019
14.70
 7,320 14.97 14.97 14.70 0 0 0
28/10/2019
14.97
 4,700 14.51 14.97 14.51 0 1,000 -0.0
25/10/2019
14.51
 4,880 14.42 14.60 14.42 0 0 0
24/10/2019
14.42
 9,890 14.04 14.60 14.42 0 0 0
23/10/2019
14.04
 3,420 13.86 14.04 13.95 0 0 0
22/10/2019
13.86
 100 13.95 13.95 13.86 0 0 0
21/10/2019
13.95
 5,845 14.04 14.04 13.95 0 0 0
18/10/2019
14.04
 5,325 14.04 14.42 14.04 0 0 0
17/10/2019
14.04
 3,310 14.23 14.23 14.04 500 0 0.0
16/10/2019
14.23
 1,320 14.04 14.23 13.95 0 0 0
15/10/2019
14.04
 15,100 13.58 14.04 13.77 0 0 0
14/10/2019
13.58
 7,300 13.58 14.23 13.58 0 0 0
11/10/2019
13.58
 500 13.02 13.77 13.30 0 0 0
10/10/2019
13.02
 1,300 13.77 13.77 13.02 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |