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)
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
14/11/2018
19.57
 208 19.64 19.64 19.57 0 0 0
13/11/2018
19.64
 800 19.19 19.64 19.11 0 0 0
12/11/2018
19.19
 1,280 19.72 19.72 19.11 0 0 0
09/11/2018
19.72
 1,600 19.72 19.72 19.41 0 0 0
08/11/2018
19.72
 24,580 19.49 19.72 19.34 0 13,160 -0.3
07/11/2018
19.49
 16,100 19.72 19.72 19.49 0 15,900 -0.4
06/11/2018
19.72
 1,410 20.02 20.02 19.72 0 0 0
05/11/2018
20.02
 1,020 20.02 20.02 20.02 1,000 0 0.0
02/11/2018
20.02
 10,500 20.02 20.02 19.72 0 0 0
01/11/2018
20.02
 1,800 20.02 20.02 19.64 1,000 0 0.0
31/10/2018
20.02
 10,700 19.11 20.78 19.34 0 1,000 -0.0
30/10/2018
19.11
 7,000 19.11 19.26 19.11 0 0 0
29/10/2018
19.11
 13,254 19.41 19.49 19.11 0 1,000 -0.0
26/10/2018
19.41
 12,520 20.02 20.02 19.41 0 2,500 -0.1
25/10/2018
20.02
 13,700 20.02 20.02 19.34 0 0 0
24/10/2018
20.02
 14,280 19.64 20.25 19.72 2,000 2,000 -0.0
23/10/2018
19.64
 26,870 20.85 20.85 19.64 1,000 1,500 -0.0
22/10/2018
20.85
 74,400 21.76 21.76 19.72 0 0 0
19/10/2018
21.76
 13,820 21.99 21.99 21.31 0 0 0
18/10/2018
21.99
 11,310 21.92 22.14 21.99 0 0 0
17/10/2018
21.92
 7,600 21.99 21.99 21.92 0 0 0
16/10/2018
21.99
 4,579 22.22 22.22 21.84 0 0 0
15/10/2018
22.22
 9,400 22.14 22.22 22.14 0 0 0
12/10/2018
22.14
 14,510 20.63 22.14 20.48 1,500 0 0.0
11/10/2018
20.63
 26,164 22.90 22.90 20.63 0 0 0
10/10/2018
22.90
 9,707 22.90 22.90 22.52 0 0 0
09/10/2018
22.90
 6,240 22.90 22.98 22.83 0 0 0
08/10/2018
22.90
 19,101 22.83 22.98 22.52 0 0 0
05/10/2018
22.83
 19,360 23.36 23.36 22.83 0 0 0
04/10/2018
23.36
 23,192 22.98 23.58 22.83 0 0 0
03/10/2018
22.98
 35,276 23.51 23.81 22.98 0 0 0
02/10/2018
23.51
 6,710 23.28 23.89 23.28 0 0 0
01/10/2018
23.28
 41,670 23.05 24.65 23.28 0 0 0
28/09/2018
23.05
 18,803 22.98 23.28 22.75 0 0 0
27/09/2018
22.98
 23,578 22.30 23.13 21.99 0 0 0
26/09/2018
22.30
 10,400 22.37 22.37 21.99 0 0 0
25/09/2018
22.37
 21,044 22.37 22.45 21.61 100 0 0.0
24/09/2018
22.37
 5,700 22.67 22.67 22.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |