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)
09/10/2019
13.77
 4,920 13.67 13.95 13.77 0 0 0
08/10/2019
13.67
 0 13.67 13.67 13.67 0 0 0
07/10/2019
13.67
 2,500 13.67 14.14 13.67 0 0 0
04/10/2019
13.67
 1,400 13.67 13.67 13.67 400 0 0.0
03/10/2019
13.67
 300 13.77 13.77 13.67 0 0 0
02/10/2019
13.77
 5,200 13.49 13.95 13.49 1,000 0 0.0
01/10/2019
13.49
 10,300 13.49 14.42 13.49 300 0 0.0
30/09/2019
13.49
 21,000 13.77 13.86 13.49 0 3,400 -0.0
27/09/2019
13.77
 13,900 13.86 13.86 13.67 0 0 0
26/09/2019
13.86
 1,460 13.86 13.95 13.86 0 0 0
25/09/2019
13.86
 50 13.86 13.86 13.86 0 0 0
24/09/2019
13.86
 1,500 13.86 14.32 13.86 0 0 0
23/09/2019
13.86
 7,315 14.14 14.42 13.86 0 0 0
20/09/2019
14.14
 2,000 14.32 14.32 14.14 0 0 0
19/09/2019
14.32
 100 13.95 14.32 14.32 0 0 0
18/09/2019
13.95
 7,950 14.14 14.14 13.95 0 0 0
17/09/2019
14.14
 8,700 14.42 14.70 14.14 0 0 0
16/09/2019
14.42
 3,730 14.42 14.42 14.42 1,600 0 0.0
13/09/2019
14.42
 11,400 14.42 14.79 14.14 0 100 -0.0
12/09/2019
14.42
 2,100 14.51 14.51 14.42 0 0 0
11/09/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
Quyền mua cổ phiếu: 185/100 Giá: 15 (Volume + 54.05%, Ratio=0.54)
11/09/2019
14.51
 11,160 13.95 14.88 14.42 0 0 0
10/09/2019
13.95
 14,900 13.70 14.29 13.36 0 0 0
09/09/2019
13.70
 13,500 14.04 14.12 13.70 0 0 0
06/09/2019
14.04
 4,175 14.37 14.63 13.95 900 0 0.0
05/09/2019
14.37
 9,620 13.95 14.37 13.95 0 0 0
04/09/2019
13.95
 11,060 13.95 13.95 13.95 0 0 0
03/09/2019
13.95
 5,000 14.20 14.37 13.95 0 0 0
30/08/2019
14.20
 6,800 13.95 14.80 14.04 0 0 0
29/08/2019
13.95
 11,660 13.95 14.37 13.95 0 0 0
28/08/2019
13.95
 3,710 13.95 13.95 13.95 0 0 0
27/08/2019
13.95
 500 13.95 13.95 13.95 0 0 0
26/08/2019
13.95
 7,100 13.95 13.95 13.95 0 5,000 -0.1
23/08/2019
13.95
 340 13.95 13.95 13.95 0 0 0
22/08/2019
13.95
 14,100 13.95 14.04 13.87 0 0 0
21/08/2019
13.95
 4,200 13.87 13.95 13.78 0 0 0
20/08/2019
13.87
 100 14.04 14.04 13.87 0 0 0
19/08/2019
14.04
 11,620 13.87 14.04 13.61 20 0 0.0
16/08/2019
13.87
 12,100 13.78 14.12 13.78 0 0 0
15/08/2019
13.78
 2,300 13.87 13.87 13.78 0 0 0
14/08/2019
13.87
 2,820 13.95 14.20 13.87 0 0 0
13/08/2019
13.95
 1,400 14.29 14.29 13.95 0 0 0
12/08/2019
14.29
 2,120 14.29 14.29 13.87 0 20 -0.0
09/08/2019
14.29
 18,820 14.20 14.37 13.53 4,400 0 0.1
08/08/2019
14.20
 2,360 14.54 14.80 14.20 0 0 0
07/08/2019
14.54
 2,510 14.37 14.63 14.20 0 0 0
06/08/2019
14.37
 5,200 14.46 14.46 14.29 0 0 0
05/08/2019
14.46
 3,000 14.54 14.54 14.29 0 20 -0.0
02/08/2019
14.54
 6,020 14.54 14.54 14.46 0 0 0
01/08/2019
14.54
 1,400 14.54 14.54 14.46 0 0 0
31/07/2019
14.54
 20 14.54 14.54 14.54 0 0 0
30/07/2019
14.54
 3,800 14.54 14.54 14.54 0 0 0
29/07/2019
14.54
 3,035 14.46 14.54 14.54 2,000 0 0.0
26/07/2019
14.46
 500 14.37 14.46 14.46 500 0 0.0
25/07/2019
14.37
 35,050 14.54 14.54 14.20 0 800 -0.0
24/07/2019
14.54
 18,465 14.71 14.71 14.54 6,000 6,000 0
23/07/2019
14.71
 3,200 14.88 14.88 14.71 0 600 -0.0
22/07/2019
14.88
 14,140 14.88 14.97 14.88 0 2,040 -0.0
19/07/2019
14.88
 300 15.13 15.13 14.80 0 0 0
18/07/2019
15.13
 10,100 15.05 15.13 14.71 0 0 0
17/07/2019
15.05
 3,100 14.71 15.05 14.80 0 0 0
16/07/2019
14.71
 26,200 14.71 14.88 14.71 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |