CTCP Cảng Cam Ranh (ccr)

12.80
-0.60
(-4.48%)
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
(2025-12-29) 		0.80 6.35% 12,000 200 0.0
12.40
13.40
13.40
2 tháng
(2025-11-28) 		1 8.06% 15,700 200 0.0
11.70
13.40
13.40
3 tháng
(2025-10-29) 		0.40 3.08% 30,400 1,100 0.0
11.70
13.40
13.40
6 tháng
(2025-07-31) 		0.50 3.85% 134,800 1,200 0.0
11.70
13.40
13.40
12 tháng
(2025-02-03) 		0.30 2.32% 362,905 -700 -0.0
11.36
15.31
13.40
24 tháng
(2024-02-07) 		3.17 30.97% 823,896 -400 -0.0
9.86
18.14
13.40
36 tháng
(2023-02-13) 		3.34 33.26% 1,153,646 -500 -0.0
9.43
18.14
13.40
60 tháng
(2021-02-22) 		3.17 30.97% 4,565,681 11,000 0.3
9.08
33.42
13.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/08/2024
13.10
 200 12.52 13.10 12.52 100 0 0.0
31/07/2024
12.81
 100 12.81 12.81 12.81 100 0 0.0
30/07/2024
12.81
 2,500 11.84 12.90 11.75 0 200 -0.0
29/07/2024
12.90
 300 12.90 12.90 12.90 0 0 0
26/07/2024
12.90
 0 12.90 12.90 12.90 0 0 0
25/07/2024
12.90
 0 12.90 12.90 12.90 0 0 0
24/07/2024
12.90
 0 12.90 12.90 12.90 0 0 0
23/07/2024: Cổ tức tiền mặt tỉ lệ: 4.5%
23/07/2024
12.90
 600 12.33 12.90 12.33 500 0 0.0
22/07/2024
12.28
 600 12.46 12.46 12.28 0 0 0
19/07/2024
12.56
 1,300 12.65 12.74 12.00 0 200 -0.0
18/07/2024
12.09
 2,400 12.74 12.74 11.91 200 0 0.0
17/07/2024
12.65
 1,800 12.00 12.65 11.72 0 100 -0.0
16/07/2024
13.02
 1,200 13.02 13.02 13.02 0 0 0
15/07/2024
12.93
 1 12.93 12.93 12.93 0 0 0
12/07/2024
12.93
 700 12.93 12.93 12.93 0 0 0
11/07/2024
12.93
 200 12.93 12.93 12.93 100 0 0.0
10/07/2024
12.74
 1,100 12.65 12.74 11.72 0 0 0
09/07/2024
12.65
 2,400 13.95 13.95 12.65 0 0 0
08/07/2024
13.95
 3,801 12.74 13.95 12.65 0 0 0
05/07/2024
13.11
 1,100 13.02 13.11 13.02 0 0 0
04/07/2024
13.86
 3,683 13.58 13.86 12.37 0 0 0
03/07/2024
13.67
 2,500 12.84 13.67 12.84 0 0 0
02/07/2024
13.02
 3,800 12.74 13.86 12.74 0 0 0
01/07/2024
13.86
 5,401 13.77 13.95 12.56 200 0 0.0
28/06/2024
13.95
 2,900 15.07 15.07 13.95 0 0 0
27/06/2024
15.44
 6,300 15.72 15.72 13.77 100 0 0.0
26/06/2024
14.88
 15,504 15.35 16.37 14.79 0 0 0
25/06/2024
16.37
 4,224 17.67 17.67 16.37 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |