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)
23/12/2024
13.00
 0 13.00 13.00 13.00 0 0 0
20/12/2024
13.00
 0 13.00 13.00 13.00 0 0 0
19/12/2024
13.00
 0 13.00 13.00 13.00 0 0 0
18/12/2024
13.00
 0 13.00 13.00 13.00 0 0 0
17/12/2024
13.00
 500 13.00 13.00 13.00 0 0 0
16/12/2024
12.90
 0 12.90 12.90 12.90 0 0 0
13/12/2024
12.90
 800 12.90 12.90 12.90 0 0 0
12/12/2024
11.75
 0 11.75 11.75 11.75 0 0 0
11/12/2024
11.75
 100 11.75 11.75 11.75 0 0 0
10/12/2024
12.52
 0 12.52 12.52 12.52 0 0 0
09/12/2024
12.52
 1,223 12.33 13.39 12.33 0 0 0
06/12/2024
12.33
 1,500 12.52 12.52 12.33 0 0 0
05/12/2024
12.04
 1,000 12.13 12.13 12.04 0 0 0
04/12/2024
13.19
 0 13.19 13.19 13.19 0 0 0
03/12/2024
13.19
 0 13.19 13.19 13.19 0 0 0
02/12/2024
13.19
 0 13.19 13.19 13.19 0 0 0
29/11/2024
13.19
 100 13.19 13.19 13.19 0 0 0
28/11/2024
13.19
 0 13.19 13.19 13.19 0 0 0
27/11/2024
13.19
 0 13.19 13.19 13.19 0 0 0
26/11/2024
13.19
 0 13.19 13.19 13.19 0 0 0
25/11/2024
13.19
 0 13.19 13.19 13.19 0 0 0
22/11/2024
13.19
 0 13.19 13.19 13.19 0 0 0
21/11/2024
13.19
 0 13.19 13.19 13.19 0 0 0
20/11/2024
13.19
 41 13.19 13.19 13.19 0 0 0
19/11/2024
13.19
 0 13.19 13.19 13.19 0 0 0
18/11/2024
13.19
 1,100 13.19 13.19 13.19 0 0 0
15/11/2024
13.29
 0 13.29 13.29 13.29 0 0 0
14/11/2024
13.29
 800 13.29 13.29 13.29 0 0 0
13/11/2024
13.67
 0 13.67 13.67 13.67 0 0 0
12/11/2024
13.67
 0 13.67 13.67 13.67 0 0 0
11/11/2024
13.67
 0 13.67 13.67 13.67 0 0 0
08/11/2024
13.67
 0 13.67 13.67 13.67 0 0 0
07/11/2024
13.67
 0 13.67 13.67 13.67 0 0 0
06/11/2024
13.67
 200 14.16 14.16 13.67 0 0 0
05/11/2024
12.90
 0 12.90 12.90 12.90 0 0 0
04/11/2024
12.90
 0 12.90 12.90 12.90 0 0 0
01/11/2024
12.90
 0 12.90 12.90 12.90 0 0 0
31/10/2024
12.90
 1,000 12.90 12.90 12.90 1,000 0 0.0
30/10/2024
14.25
 0 14.25 14.25 14.25 0 0 0
29/10/2024
14.25
 0 14.25 14.25 14.25 0 0 0
28/10/2024
14.25
 4 14.25 14.25 14.25 0 0 0
25/10/2024
14.25
 11 14.25 14.25 14.25 0 0 0
24/10/2024
14.25
 2 14.25 14.25 14.25 0 0 0
23/10/2024
14.25
 2,500 14.44 14.44 14.25 100 0 0.0
22/10/2024
14.25
 0 14.25 14.25 14.25 0 0 0
21/10/2024
14.25
 200 13.39 14.25 13.39 0 0 0
18/10/2024
13.39
 0 13.39 13.39 13.39 0 0 0
17/10/2024
13.39
 1,401 12.90 13.39 12.90 0 0 0
16/10/2024
12.42
 200 12.42 12.42 12.42 0 0 0
15/10/2024
12.42
 1,300 13.10 13.10 12.42 0 0 0
14/10/2024
13.00
 200 13.00 13.00 13.00 0 0 0
11/10/2024
11.94
 4,900 13.10 13.10 11.94 100 0 0.0
10/10/2024
12.90
 1,301 12.90 12.90 12.90 0 0 0
09/10/2024
12.42
 500 12.42 12.42 12.42 0 0 0
08/10/2024
12.61
 1,300 12.52 12.61 12.33 0 0 0
07/10/2024
12.61
 0 12.61 12.61 12.61 0 0 0
04/10/2024
12.61
 1,900 12.61 12.61 12.42 0 0 0
03/10/2024
12.81
 500 12.81 12.81 12.81 0 0 0
02/10/2024
12.90
 1 12.90 12.90 12.90 0 0 0
01/10/2024
12.90
 800 12.23 13.10 12.23 0 0 0
30/09/2024
12.04
 3,000 12.04 12.52 12.04 0 0 0
27/09/2024
12.90
 1,324 12.33 12.90 12.33 0 0 0
26/09/2024
12.52
 2,702 12.61 12.71 12.52 0 0 0
25/09/2024
12.61
 5,101 12.52 12.61 11.75 0 0 0
24/09/2024
12.52
 602 11.84 12.61 11.84 0 0 0
23/09/2024
11.75
 2,301 12.42 12.42 11.75 0 0 0
20/09/2024
12.52
 0 12.52 12.52 12.52 0 0 0
19/09/2024
12.52
 500 12.52 12.52 12.52 0 0 0
18/09/2024
12.52
 200 12.23 12.52 12.23 0 0 0
17/09/2024
13.39
 0 13.39 13.39 13.39 0 0 0
16/09/2024
13.39
 0 13.39 13.39 13.39 0 0 0
13/09/2024
13.39
 100 13.39 13.39 13.39 0 0 0
12/09/2024
12.52
 0 12.52 12.52 12.52 0 0 0
11/09/2024
12.52
 100 12.52 12.52 12.52 0 0 0
10/09/2024
12.90
 200 12.04 12.90 12.04 0 0 0
09/09/2024
13.10
 36 13.10 13.10 13.10 0 0 0
06/09/2024
13.10
 300 11.94 13.10 11.94 0 0 0
05/09/2024
13.10
 1,600 13.00 13.10 13.00 0 0 0
04/09/2024
12.04
 0 12.04 12.04 12.04 0 0 0
30/08/2024
12.04
 500 12.04 12.04 12.04 0 0 0
29/08/2024
12.61
 0 12.61 12.61 12.61 0 0 0
28/08/2024
12.61
 0 12.61 12.61 12.61 0 0 0
27/08/2024
12.61
 1,300 13.00 13.00 12.61 0 0 0
26/08/2024
12.52
 1 12.52 12.52 12.52 0 0 0
23/08/2024
12.52
 100 12.52 12.52 12.52 0 0 0
22/08/2024
13.10
 1 13.10 13.10 13.10 0 0 0
21/08/2024
13.10
 20,300 13.00 13.10 13.00 0 0 0
20/08/2024
12.04
 0 12.04 12.04 12.04 0 0 0
19/08/2024
12.04
 600 12.04 12.04 12.04 0 0 0
16/08/2024
12.71
 500 12.04 12.71 12.04 0 0 0
15/08/2024
11.56
 2,700 11.65 11.65 11.56 0 0 0
14/08/2024
12.61
 0 12.61 12.61 12.61 0 0 0
13/08/2024
12.61
 401 13.19 13.19 12.61 0 0 0
12/08/2024
13.19
 0 13.19 13.19 13.19 0 0 0
09/08/2024
13.19
 100 13.19 13.19 13.19 0 0 0
08/08/2024
12.52
 1,200 12.52 12.52 12.52 0 0 0
07/08/2024
12.52
 300 12.52 12.52 12.52 0 100 -0.0
06/08/2024
13.00
 20,100 13.00 13.00 12.90 0 200 -0.0
05/08/2024
12.04
 200 12.04 12.04 12.04 0 0 0
02/08/2024
12.90
 3,800 12.23 12.90 11.84 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |