CTCP Cảng Cam Ranh (ccr)

13.70
0.10
(0.74%)
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
(2026-04-06) 		-0.20 -1.45% 33,800 2,900 0
13.50
14
13.70
2 tháng
(2026-03-05) 		-0.50 -3.55% 52,900 2,700 -0.0
12.80
14.20
13.70
3 tháng
(2026-02-03) 		0.60 4.62% 72,600 4,600 0.0
12.50
14.20
13.70
6 tháng
(2025-11-05) 		1.40 11.48% 108,700 10,800 0.1
11.70
14.20
13.70
12 tháng
(2025-05-09) 		1.47 12.09% 311,900 12,800 0.1
11.56
14.20
13.70
24 tháng
(2024-05-14) 		2.25 19.85% 814,048 10,200 0.1
10.60
18.14
13.70
36 tháng
(2023-05-22) 		3.99 41.51% 1,166,088 9,200 0.1
9.58
18.14
13.70
60 tháng
(2021-05-31) 		2.77 25.54% 4,617,171 21,700 0.4
9.08
33.42
13.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/06/2024
18.14
 6,613 17.67 18.60 16.93 0 0 0
21/06/2024
17.58
 29,010 16.65 17.58 14.79 0 0 0
20/06/2024
16.00
 25,879 16.00 16.00 15.72 100 0 0.0
19/06/2024
14.60
 24,783 13.30 14.60 13.30 0 0 0
18/06/2024
13.30
 16,400 12.28 13.30 12.28 0 100 -0.0
17/06/2024
12.09
 4,500 11.91 12.09 11.91 0 0 0
14/06/2024
11.91
 2,932 11.35 11.91 11.35 0 0 0
13/06/2024
11.25
 1,000 11.16 11.25 11.16 0 0 0
12/06/2024
11.16
 3,400 12.00 12.00 11.16 0 0 0
11/06/2024
12.00
 2,500 12.56 12.56 12.00 0 0 0
10/06/2024
12.28
 37,438 11.25 12.28 11.16 0 0 0
07/06/2024
11.25
 1,302 10.98 11.25 10.88 0 0 0
06/06/2024
10.79
 800 10.79 11.16 10.79 0 0 0
05/06/2024
10.79
 500 10.79 10.79 10.79 0 0 0
04/06/2024
10.60
 440 10.79 10.79 10.60 0 0 0
03/06/2024
11.07
 700 11.16 11.16 10.88 0 0 0
31/05/2024
11.35
 3,400 10.70 11.35 10.70 0 0 0
30/05/2024
11.16
 5,000 10.79 11.16 10.42 0 0 0
29/05/2024
10.79
 400 10.79 10.79 10.79 0 0 0
28/05/2024
10.79
 300 10.79 10.79 10.79 0 0 0
27/05/2024
10.79
 0 10.79 10.79 10.79 0 0 0
24/05/2024
10.79
 100 10.79 10.79 10.79 0 0 0
23/05/2024
10.70
 2,000 10.70 10.70 10.70 0 0 0
22/05/2024
10.70
 100 10.70 10.70 10.70 0 0 0
21/05/2024
10.70
 9,500 10.98 11.16 10.60 0 0 0
20/05/2024
11.07
 600 10.51 11.07 10.51 0 0 0
17/05/2024
11.16
 200 11.16 11.16 11.16 0 0 0
16/05/2024
11.25
 0 11.25 11.25 11.25 0 0 0
15/05/2024
11.25
 2,400 10.42 11.25 10.42 0 0 0
14/05/2024
11.35
 2,505 11.35 11.35 11.35 0 0 0
13/05/2024
11.35
 100 11.35 11.35 11.35 0 0 0
10/05/2024
11.07
 21 11.07 11.07 11.07 0 0 0
09/05/2024
11.07
 21 11.07 11.07 11.07 0 0 0
08/05/2024
11.07
 1,111 10.42 11.07 10.42 100 0 0.0
07/05/2024
10.42
 200 10.70 10.70 10.42 0 0 0
06/05/2024
11.16
 24 11.16 11.16 11.16 0 0 0
03/05/2024
11.16
 2,002 11.16 11.16 11.16 0 0 0
02/05/2024
11.44
 4,524 11.53 11.53 10.70 0 0 0
26/04/2024
11.53
 2,510 11.53 11.53 11.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |