CTCP Cảng Cam Ranh (ccr)

13.60
0
(0%)
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
(2026-02-11) 		0.60 4.80% 20,800 -100 -0.0
12.50
14.20
13.60
2 tháng
(2026-01-12) 		0.10 0.77% 42,800 8,000 0.1
12.50
14.20
13.60
3 tháng
(2025-12-15) 		0.70 5.65% 47,800 8,000 0.1
12.20
14.20
13.60
6 tháng
(2025-09-15) 		0.20 1.55% 94,100 8,900 0.1
11.70
14.20
13.60
12 tháng
(2025-03-18) 		-0.09 -0.70% 303,800 9,900 0.1
11.36
14.20
13.60
24 tháng
(2024-03-25) 		2.78 26.88% 823,127 7,300 0.1
10.23
18.14
13.60
36 tháng
(2023-03-29) 		3.49 36.31% 1,155,625 6,300 0.1
9.43
18.14
13.60
60 tháng
(2021-04-08) 		2.32 21.49% 4,591,481 18,800 0.4
9.08
33.42
13.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/10/2025
12.20
 0 12.20 12.20 12.20 0 0 0
14/10/2025
12.20
 800 12.40 12.40 12.20 0 0 0
13/10/2025
12.80
 900 12.80 12.80 12.80 0 0 0
10/10/2025
13
 0 13 13 13 0 0 0
09/10/2025
13
 0 13 13 13 0 0 0
08/10/2025
13
 1,900 13 13 13 0 0 0
07/10/2025
12.80
 300 12.80 12.80 12.80 0 0 0
06/10/2025
12.80
 0 12.80 12.80 12.80 0 0 0
03/10/2025
12.80
 1,000 13 13 11.40 0 0 0
02/10/2025
12.60
 500 12.60 12.60 12.60 0 0 0
01/10/2025
13.40
 0 13.40 13.40 13.40 0 0 0
30/09/2025
13.40
 400 13 13.40 13 0 0 0
29/09/2025
12.50
 2,100 12.10 12.50 12.10 0 0 0
26/09/2025
12.10
 300 12.10 12.10 12.10 0 300 -0.0
25/09/2025
12.20
 200 12.90 12.90 12.20 0 0 0
24/09/2025
13
 0 13 13 13 0 0 0
23/09/2025
13
 700 12.20 13 12.20 0 0 0
22/09/2025
13
 1,200 13 13 13 0 0 0
19/09/2025
13
 3,400 13 13 12.90 400 100 0.0
18/09/2025
13
 1,100 13 13 13 0 0 0
17/09/2025
13
 2,300 13 13 13 0 0 0
16/09/2025
13
 800 13 13 12.90 100 0 0.0
15/09/2025
12.90
 200 12.90 12.90 12.90 0 0 0
12/09/2025
12.90
 300 12.90 13 12.90 100 0 0.0
11/09/2025
12.60
 100 12.60 12.60 12.60 0 0 0
10/09/2025
12.60
 100 12.60 12.60 12.60 0 0 0
09/09/2025
13.20
 0 13.20 13.20 13.20 0 0 0
08/09/2025
13.20
 600 13.20 13.20 13.20 0 100 -0.0
05/09/2025
13.20
 100 13.20 13.20 13.20 0 0 0
04/09/2025
13.10
 3,100 13 13.10 12.90 0 0 0
03/09/2025
13
 1,300 13 13 13 0 0 0
29/08/2025
13
 100 13 13 13 0 0 0
28/08/2025
12.60
 2,700 12.60 12.60 12.60 0 0 0
27/08/2025
12.60
 7,500 13 13 12.50 0 0 0
26/08/2025
13
 1,200 13 13 13 0 0 0
25/08/2025
13
 3,200 13 13 13 0 0 0
22/08/2025
13
 1,300 13 13.20 13 0 0 0
21/08/2025
13
 3,900 13 13.50 13 0 0 0
20/08/2025
13
 3,200 13 13.10 13 0 0 0
19/08/2025
13
 2,000 13 13 13 0 0 0
18/08/2025
13.20
 2,300 13.10 13.20 12.80 0 0 0
15/08/2025: Cổ tức tiền mặt tỉ lệ: 5%
15/08/2025
13.10
 1,400 13.30 13.30 12.80 0 0 0
14/08/2025
13.00
 1,200 13.00 13.19 12.33 0 0 0
13/08/2025
13.00
 15,900 13.10 13.10 12.90 0 100 -0.0
12/08/2025
12.71
 9,800 12.61 12.90 11.75 200 0 0.0
11/08/2025
12.71
 2,000 12.71 12.71 12.71 0 0 0
08/08/2025
12.61
 2,800 12.61 12.90 12.61 0 0 0
07/08/2025
12.61
 1,100 12.52 12.61 12.52 0 0 0
06/08/2025
12.52
 600 12.52 12.52 12.52 0 100 -0.0
05/08/2025
12.52
 900 12.61 12.61 12.52 0 0 0
04/08/2025
12.52
 300 12.52 12.52 12.52 100 0 0.0
01/08/2025
12.52
 3,300 12.61 12.61 12.52 0 0 0
31/07/2025
12.90
 3,000 12.23 12.90 12.23 0 0 0
30/07/2025
12.23
 100 12.23 12.23 12.23 0 0 0
29/07/2025
12.42
 400 12.71 12.71 11.94 0 100 -0.0
28/07/2025
12.42
 1,100 12.04 12.04 11.94 900 0 0.0
25/07/2025
12.61
 3,400 12.42 12.52 12.42 100 100 0
24/07/2025
12.61
 1,200 12.33 12.61 12.33 0 0 0
23/07/2025
12.42
 3,100 12.42 12.42 12.42 0 0 0
22/07/2025
12.42
 500 12.33 12.42 12.33 0 0 0
21/07/2025
11.75
 7,500 11.75 11.75 11.36 100 0 0.0
18/07/2025
12.33
 900 12.33 12.33 12.33 0 0 0
17/07/2025
12.23
 2,800 12.23 12.23 12.23 0 0 0
16/07/2025
12.23
 1,600 12.23 12.23 12.04 0 0 0
15/07/2025
11.94
 1,600 11.94 11.94 11.94 0 0 0
14/07/2025
11.94
 1,400 11.75 11.94 11.75 0 0 0
11/07/2025
11.84
 3,100 11.84 11.84 11.84 0 0 0
10/07/2025
11.84
 1,100 12.33 12.33 11.84 0 0 0
09/07/2025
12.33
 4,700 11.84 12.52 11.84 0 0 0
08/07/2025
11.84
 700 11.84 11.84 11.84 0 0 0
07/07/2025
11.84
 7,100 12.04 12.13 11.84 100 0 0.0
04/07/2025
11.84
 2,100 11.84 11.84 11.84 0 0 0
03/07/2025
12.04
 400 11.94 11.94 11.94 0 0 0
02/07/2025
11.94
 1,200 12.04 12.04 11.94 0 0 0
01/07/2025
11.94
 300 12.52 12.52 11.94 0 0 0
30/06/2025
12.13
 0 12.13 12.13 12.13 0 0 0
27/06/2025
12.13
 400 12.13 12.23 12.13 0 0 0
26/06/2025
12.52
 300 12.52 12.52 12.04 0 0 0
25/06/2025
12.81
 2,200 11.84 11.84 11.75 0 0 0
24/06/2025
12.71
 4,200 12.71 12.71 11.94 0 0 0
23/06/2025
12.81
 100 12.81 12.81 12.81 0 0 0
20/06/2025
12.90
 0 12.90 12.90 12.90 0 0 0
19/06/2025
12.90
 200 12.90 12.90 12.90 0 0 0
18/06/2025
12.33
 0 12.33 12.33 12.33 0 0 0
17/06/2025
12.33
 3,100 12.23 12.33 12.23 0 100 -0.0
16/06/2025
12.42
 0 12.42 12.42 12.42 0 0 0
13/06/2025
12.42
 400 11.84 12.42 11.84 0 0 0
12/06/2025
12.42
 100 12.42 12.42 12.42 0 0 0
11/06/2025
11.84
 300 12.42 12.42 11.84 0 0 0
10/06/2025
12.04
 1,100 11.75 12.04 11.75 0 0 0
09/06/2025
11.75
 100 11.75 11.75 11.75 0 0 0
06/06/2025
11.65
 100 11.65 11.65 11.65 0 0 0
05/06/2025
11.84
 2,300 12.04 12.04 11.84 0 0 0
04/06/2025
11.56
 12,200 11.94 11.94 11.56 0 0 0
03/06/2025
12.52
 500 12.52 12.52 12.52 0 0 0
02/06/2025
12.52
 13,700 11.84 12.52 11.56 100 0 0.0
30/05/2025
12.61
 0 12.61 12.61 12.61 0 0 0
29/05/2025
12.61
 0 12.61 12.61 12.61 0 0 0
28/05/2025
12.61
 1,500 12.71 12.71 12.61 0 0 0
27/05/2025
12.61
 2,900 12.04 13.00 11.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |