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)
27/07/2018
23.36
 600 23.13 23.36 23.36 0 0 0
26/07/2018
23.13
 7,380 23.21 23.51 22.45 0 400 -0.0
25/07/2018
23.21
 5,860 23.81 23.81 23.21 0 0 0
24/07/2018
23.81
 2,910 23.89 23.89 22.83 200 0 0.0
23/07/2018
23.89
 16,604 24.04 24.04 22.90 400 1,000 -0.0
20/07/2018
24.04
 7,610 23.74 24.04 23.21 3,000 0 0.1
19/07/2018
23.74
 20,236 24.12 24.12 22.07 300 0 0.0
18/07/2018
24.12
 16,900 24.27 24.27 22.83 0 0 0
17/07/2018
24.27
 2,660 24.49 24.49 23.51 0 0 0
16/07/2018
24.49
 14,924 24.57 24.57 23.51 100 0 0.0
13/07/2018
24.57
 7,320 24.65 25.03 24.27 200 0 0.0
12/07/2018
24.65
 541 25.03 25.03 24.65 0 0 0
11/07/2018
25.03
 3,330 25.03 25.48 24.27 0 0 0
10/07/2018
25.03
 229 25.03 25.03 25.03 0 0 0
09/07/2018
25.03
 1,610 25.63 25.63 24.87 0 0 0
06/07/2018
25.63
 16,186 25.63 26.31 24.27 0 0 0
05/07/2018
25.63
 10,300 26.39 26.39 25.33 100 0 0.0
04/07/2018
26.39
 11,040 26.24 28.06 25.78 100 0 0.0
03/07/2018
26.24
 17,895 26.54 27.91 26.24 3,100 0 0.1
02/07/2018
26.54
 21,160 27.98 27.98 25.78 3,000 0 0.1
29/06/2018
27.98
 30,700 28.06 28.21 26.39 9,500 1,000 0.3
28/06/2018
28.06
 10,900 26.47 28.06 26.16 5,000 0 0.2
27/06/2018
26.47
 5,740 25.86 26.54 25.56 0 0 0
26/06/2018
25.86
 7,990 25.78 25.86 25.25 0 0 0
25/06/2018
25.78
 16,275 25.94 25.94 25.03 0 3,440 -0.1
22/06/2018
25.94
 8,260 26.69 26.69 25.48 0 0 0
21/06/2018
26.69
 10,220 27.98 28.13 26.69 0 2,000 -0.1
20/06/2018
27.98
 36,730 31.09 31.09 27.98 300 3,000 -0.1
19/06/2018
31.09
 84,258 32.31 32.76 29.12 1,200 0 0.1
18/06/2018
32.31
 257,585 30.11 32.31 28.82 0 102,000 -4.1
15/06/2018
30.11
 121,526 28.36 30.26 28.97 0 0 0
14/06/2018
28.36
 70,912 25.78 28.36 26.24 0 0 0
13/06/2018
25.78
 20,889 24.42 25.78 24.72 0 0 0
12/06/2018
24.42
 36,116 24.87 25.40 24.42 4,300 15,600 -0.4
11/06/2018
24.87
 32,232 24.49 24.87 24.42 4,000 23,600 -0.6
08/06/2018
24.49
 5,886 24.49 24.49 24.27 100,000 0 2.9
07/06/2018
24.49
 40,622 24.42 24.80 24.19 100 2,000 -0.1
06/06/2018
24.42
 8,040 24.87 24.87 24.42 0 3,600 -0.1
05/06/2018
24.87
 15,100 24.87 24.87 24.27 0 3,800 -0.1
04/06/2018
24.87
 13,700 25.63 25.63 24.42 400 1,300 -0.0
01/06/2018
25.63
 2,200 25.56 25.63 25.56 0 0 0
31/05/2018
25.56
 3,600 25.48 25.56 24.87 0 0 0
30/05/2018
25.48
 9,500 24.19 25.78 23.51 0 0 0
29/05/2018
24.19
 7,544 24.27 24.27 23.13 0 0 0
28/05/2018
24.27
 22,800 25.10 25.10 23.89 0 0 0
25/05/2018
25.10
 7,600 25.48 25.48 25.10 0 0 0
24/05/2018
25.48
 3,330 25.56 25.56 25.25 0 0 0
23/05/2018
25.56
 3,400 25.56 25.56 25.33 0 0 0
22/05/2018
25.56
 14,600 25.71 25.71 25.03 0 0 0
21/05/2018
25.71
 7,150 25.63 25.78 25.33 0 0 0
18/05/2018
25.63
 5,100 25.78 25.78 25.48 0 0 0
17/05/2018
25.78
 4,100 26.47 26.47 25.63 0 0 0
16/05/2018
26.47
 9,560 26.31 26.47 25.63 0 0 0
15/05/2018
26.31
 9,726 26.47 26.47 25.78 0 0 0
14/05/2018
26.47
 5,800 26.47 26.69 25.78 0 0 0
11/05/2018
26.47
 8,300 26.47 26.69 25.78 0 500 -0.0
10/05/2018
26.47
 22,726 25.78 26.92 25.56 2,100 0 0.1
09/05/2018
25.78
 30,400 25.63 25.86 25.63 24,600 0 0.8
08/05/2018
25.63
 17,060 25.71 25.71 25.10 0 1,700 -0.1
07/05/2018
25.71
 30,000 25.78 25.86 25.03 0 2,000 -0.1
04/05/2018
25.78
 7,400 25.78 25.78 25.10 0 0 0
03/05/2018
25.78
 19,500 25.63 25.78 24.27 0 0 0
02/05/2018
25.63
 20,920 25.48 25.94 25.48 2,000 0 0.1
27/04/2018
25.48
 15,700 25.71 25.78 25.48 0 0 0
26/04/2018
25.71
 71,806 26.16 26.16 25.03 4,200 0 0.1
24/04/2018
26.16
 19,900 26.47 26.47 25.33 0 7,200 -0.2
23/04/2018
26.47
 71,160 26.47 28.06 26.47 7,500 0 0.3
20/04/2018: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
20/04/2018
26.47
 40,800 25.03 27.30 25.03 0 0 0
19/04/2018
25.03
 54,500 25.09 25.28 24.90 3,400 0 0.1
18/04/2018
25.09
 59,400 24.96 25.09 24.78 0 0 0
17/04/2018
24.96
 28,605 24.21 24.96 24.21 12,400 0 0.5
16/04/2018
24.21
 21,000 24.09 24.34 24.09 0 0 0
13/04/2018
24.09
 20,500 24.34 24.34 24.03 0 0 0
12/04/2018
24.34
 9,400 24.65 24.65 24.21 0 0 0
11/04/2018
24.65
 20,930 24.65 25.28 24.03 0 800 -0.0
10/04/2018
24.65
 39,800 24.15 25.40 24.34 0 0 0
09/04/2018
24.15
 56,150 24.96 24.96 23.09 0 0 0
06/04/2018
24.96
 16,890 25.28 25.59 24.71 0 0 0
05/04/2018
25.28
 23,560 26.02 26.02 24.96 400 0 0.0
04/04/2018
26.02
 62,300 25.71 26.21 25.21 19,600 0 0.8
03/04/2018
25.71
 49,085 25.59 25.71 25.03 15,500 0 0.6
02/04/2018
25.59
 75,800 25.59 25.96 24.34 0 0 0
30/03/2018
25.59
 99,860 23.90 25.59 24.21 0 0 0
29/03/2018
23.90
 107,705 21.78 23.90 21.84 100 0 0.0
28/03/2018
21.78
 22,690 21.59 22.03 21.28 800 0 0.0
27/03/2018
21.59
 43,210 20.97 21.66 20.59 1,000 0 0.0
26/03/2018
20.97
 57,510 21.28 21.28 20.53 0 10 -0.0
23/03/2018
21.28
 131,445 22.47 22.47 20.59 2,000 200 0.1
22/03/2018
22.47
 154,075 23.47 23.47 21.22 8,200 0 0.3
21/03/2018
23.47
 114,785 24.09 24.96 23.34 500 3,000 -0.1
20/03/2018
24.09
 103,572 23.34 24.84 23.40 1,000 0 0.0
19/03/2018
23.34
 422,770 25.84 25.84 23.28 5,300 12,300 -0.3
16/03/2018
25.84
 125,710 28.65 28.65 25.84 4,000 1,000 0.1
15/03/2018
28.65
 385,340 31.77 31.77 28.65 3,200 90 0.1
14/03/2018
31.77
 138,620 33.33 33.33 31.77 2,800 0 0.1
13/03/2018
33.33
 76,712 33.70 33.70 33.33 0 0 0
12/03/2018
33.70
 58,330 34.45 34.51 33.70 3,000 0 0.2
09/03/2018
34.45
 31,800 35.26 35.26 34.32 100 0 0.0
08/03/2018
35.26
 44,720 35.39 35.70 34.39 0 0 0
07/03/2018
35.39
 45,210 36.13 36.38 35.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |