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

9.70
0.40
(4.30%)
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
(2025-12-30) 		0 0% 110,500 17,900 0.2
9.10
9.70
9.70
2 tháng
(2025-12-01) 		-0.20 -2.11% 211,800 5,800 0.1
9.10
9.90
9.70
3 tháng
(2025-10-31) 		-0.20 -2.11% 307,200 4,800 0.0
9.10
9.90
9.70
6 tháng
(2025-08-04) 		-0.80 -7.92% 807,500 46,500 0.5
9.10
10.20
9.70
12 tháng
(2025-02-03) 		-1.10 -10.58% 1,920,220 68,500 0.7
8.30
10.60
9.70
24 tháng
(2024-02-15) 		-1.80 -16.22% 4,196,181 49,800 0.5
8.30
12.50
9.70
36 tháng
(2023-02-14) 		-2.30 -19.83% 8,017,140 63,380 0.7
8.30
12.50
9.70
60 tháng
(2021-02-24) 		-5 -34.97% 21,337,038 48,165 0.4
8.30
19
9.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/02/2019
13.35
 7,100 13.80 13.80 13.35 0 0 0
18/02/2019
13.80
 4,400 14.03 14.03 13.57 0 0 0
15/02/2019
14.03
 7,030 13.80 14.03 13.65 300 0 0.0
14/02/2019
13.80
 59,736 13.35 13.88 13.42 0 0 0
13/02/2019
13.35
 41,665 12.44 13.35 12.44 0 0 0
12/02/2019
12.44
 5,386 11.83 12.44 11.75 200 0 0.0
11/02/2019
11.83
 29,104 11.83 12.13 11.75 0 0 0
01/02/2019
11.83
 22,560 11.60 12.51 11.83 4,000 0 0.1
31/01/2019
11.60
 86,980 12.66 12.66 11.60 0 0 0
30/01/2019
12.66
 164,550 14.03 14.03 12.66 1,000 0 0.0
29/01/2019
14.03
 7,600 14.11 14.11 13.80 0 2,000 -0.0
28/01/2019
14.11
 10,190 14.33 14.41 14.03 0 0 0
25/01/2019
14.33
 820 14.79 14.79 14.33 0 0 0
24/01/2019
14.79
 6,170 14.56 14.79 14.18 0 0 0
23/01/2019
14.56
 60 14.56 14.56 14.56 0 0 0
22/01/2019
14.56
 1,100 14.48 14.64 14.56 0 0 0
21/01/2019
14.48
 6,885 15.17 15.17 14.41 2,300 1,900 0.0
18/01/2019
15.17
 1,720 15.17 15.17 14.94 0 0 0
17/01/2019
15.17
 6,500 15.17 15.17 15.17 0 0 0
16/01/2019
15.17
 4,760 15.02 15.17 14.94 0 0 0
15/01/2019
15.02
 3,643 15.85 15.85 15.02 0 0 0
14/01/2019
15.85
 4,560 15.47 15.85 15.09 3,800 0 0.1
11/01/2019
15.47
 110 15.17 15.47 15.47 0 0 0
10/01/2019
15.17
 1,000 15.55 15.55 15.17 0 0 0
09/01/2019
15.55
 1,280 15.02 15.55 15.02 0 0 0
08/01/2019
15.02
 11,530 15.93 15.93 14.94 0 5,000 -0.1
07/01/2019
15.93
 10,054 16.53 16.99 15.17 0 3,000 -0.1
04/01/2019
16.53
 0 16.53 16.53 16.53 0 0 0
03/01/2019
16.53
 9,400 17.06 17.06 15.93 0 0 0
02/01/2019
17.06
 1,200 17.06 17.06 16.68 0 0 0
28/12/2018
17.06
 4,890 16.99 17.29 16.68 3,500 0 0.1
27/12/2018
16.99
 21,500 17.06 17.06 16.61 2,800 0 0.1
26/12/2018
17.06
 1,100 17.44 17.44 16.68 0 0 0
25/12/2018
17.44
 2,400 17.52 17.52 16.68 0 2,000 -0.0
24/12/2018
17.52
 8,200 17.44 18.20 17.29 8,000 0 0.2
21/12/2018
17.44
 1,410 17.90 17.90 17.44 0 0 0
20/12/2018
17.90
 2,135 17.44 17.90 17.37 100 0 0.0
19/12/2018
17.44
 6,030 17.14 17.44 17.44 0 0 0
18/12/2018
17.14
 20,048 18.50 18.50 16.99 0 0 0
17/12/2018
18.50
 2,022 18.28 18.50 17.82 0 0 0
14/12/2018
18.28
 2,100 18.20 18.43 18.20 0 0 0
13/12/2018
18.20
 23,160 18.35 18.50 18.20 0 0 0
12/12/2018
18.35
 11,870 18.50 18.73 18.20 0 0 0
11/12/2018
18.50
 13,935 18.88 18.88 18.50 0 0 0
10/12/2018
18.88
 7,801 19.11 19.11 18.73 0 0 0
07/12/2018
19.11
 0 19.11 19.11 19.11 0 0 0
06/12/2018
19.11
 1,200 19.72 19.72 19.11 0 0 0
05/12/2018
19.72
 500 19.72 19.72 19.72 0 0 0
04/12/2018
19.72
 2,400 19.72 19.72 19.72 0 0 0
03/12/2018
19.72
 8,100 19.64 19.72 19.72 0 0 0
30/11/2018
19.64
 200 19.72 19.72 19.64 0 0 0
29/11/2018
19.72
 0 19.72 19.72 19.72 0 0 0
28/11/2018
19.72
 2,740 19.34 19.72 18.96 0 0 0
27/11/2018
19.34
 2,020 19.64 19.64 19.34 0 0 0
26/11/2018
19.64
 100 18.96 19.64 19.64 0 0 0
23/11/2018
18.96
 3,400 18.96 18.96 18.96 0 2,000 -0.1
22/11/2018
18.96
 10,203 19.11 19.11 18.96 100 0 0.0
21/11/2018
19.11
 1,525 19.34 19.34 19.11 0 0 0
20/11/2018
19.34
 1,300 19.72 19.72 19.34 0 0 0
19/11/2018
19.72
 100 18.96 19.72 19.72 0 0 0
16/11/2018
18.96
 3,000 19.11 19.11 18.96 0 0 0
15/11/2018
19.11
 500 19.57 19.64 19.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |