CTCP Dịch vụ Sân bay Quốc tế Cam Ranh (cia)

9.40
-0.20
(-2.08%)
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
(2025-11-04) 		0.10 1.04% 97,800 300 0.0
9.40
9.90
9.60
2 tháng
(2025-10-06) 		0 0% 224,800 2,200 0.0
9.30
9.90
9.60
3 tháng
(2025-09-05) 		-0.30 -3% 398,900 40,700 0.4
9.30
10
9.60
6 tháng
(2025-06-09) 		-0.10 -1.02% 1,090,200 60,700 0.6
9.30
10.50
9.60
12 tháng
(2024-12-09) 		-0.20 -2.02% 1,860,722 62,700 0.6
8.30
10.90
9.60
24 tháng
(2023-12-15) 		-0.20 -2.02% 4,895,184 52,400 0.5
8.30
12.50
9.60
36 tháng
(2022-12-20) 		-0.30 -3% 8,232,528 63,880 0.7
8.30
12.50
9.60
60 tháng
(2020-12-30) 		-4.07 -29.53% 21,591,248 2,965 -0.2
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)
01/12/2023
10
 407 10 10 9.90 0 0 0
30/11/2023
10
 4,715 9.90 10 9.80 0 0 0
29/11/2023
10
 7,720 9.80 10 9.80 0 0 0
28/11/2023
9.80
 100 9.80 9.80 9.80 0 0 0
27/11/2023
9.90
 5,401 9.80 9.90 9.50 0 0 0
24/11/2023
9.80
 1,194 9.80 9.80 9.70 0 0 0
23/11/2023
9.90
 4,400 9.90 10 9.90 0 0 0
22/11/2023
10
 11,820 10 10.10 9.80 0 0 0
21/11/2023
10.10
 17,882 9.80 10.10 9.80 0 0 0
20/11/2023
9.80
 206 9.80 9.80 9.80 0 0 0
17/11/2023
9.80
 2,500 9.80 9.80 9.80 0 0 0
16/11/2023
9.90
 5,400 9.90 9.90 9.90 0 0 0
15/11/2023
10
 3,032 10 10 9.90 0 0 0
14/11/2023
10
 6,400 9.90 10 9.80 0 0 0
13/11/2023
9.90
 6,233 9.90 9.90 9.80 0 0 0
10/11/2023
9.90
 8,711 10.10 10.10 9.90 0 0 0
09/11/2023
9.90
 15,138 9.80 10.10 9.80 0 0 0
08/11/2023
9.90
 14,242 10 10 9.90 0 0 0
07/11/2023
9.90
 1,150 9.90 9.90 9.90 0 0 0
06/11/2023
9.80
 5,701 9.80 9.80 9.80 0 0 0
03/11/2023
10
 800 10 10 9.80 0 0 0
02/11/2023
10
 700 9.90 10 9.90 0 0 0
01/11/2023
9.90
 2,300 9.90 9.90 9.90 0 0 0
31/10/2023
9.90
 9,300 9.80 9.90 9.70 0 0 0
30/10/2023
9.80
 7,400 9.80 10 9.80 0 0 0
27/10/2023
9.80
 4,200 9.80 9.90 9.60 0 0 0
26/10/2023
9.80
 7,700 10 10 9.60 0 0 0
25/10/2023
10
 8,500 10 10 10 0 0 0
24/10/2023
10
 2,900 9.90 10 9.90 0 0 0
23/10/2023
9.90
 4,600 9.80 9.90 9.90 0 0 0
20/10/2023
9.80
 4,600 10 10 9.80 0 0 0
19/10/2023
10
 3,900 9.90 10.10 9.80 0 0 0
18/10/2023
9.90
 9,500 10 10.10 9.90 0 0 0
17/10/2023
10
 2,500 10 10.20 10 0 0 0
16/10/2023
10
 20,800 10 10 9.90 0 20,000 -0.2
13/10/2023
10
 2,100 10.20 10.20 9.90 0 0 0
12/10/2023
10.20
 1,700 10.20 10.30 10.20 0 0 0
11/10/2023
10.20
 0 10.20 10.20 10.20 0 0 0
10/10/2023
10.20
 3,100 10.20 10.20 9.90 0 0 0
09/10/2023
10.20
 7,200 10 10.20 10 0 0 0
06/10/2023
10
 4,800 9.90 10 10 0 0 0
05/10/2023
9.90
 1,000 10 10 9.80 400 0 0.0
04/10/2023
10
 300 9.90 10 9.80 0 0 0
03/10/2023
9.90
 5,300 10 10.10 9.70 0 0 0
02/10/2023
10
 22,500 10.20 10.20 9.80 0 0 0
29/09/2023
10.20
 8,300 10.20 10.30 10.10 0 0 0
28/09/2023
10.20
 12,300 10 10.30 10 0 0 0
27/09/2023
10
 3,400 10.20 10.20 10 0 0 0
26/09/2023
10.20
 9,600 10.30 10.30 10 0 0 0
25/09/2023
10.30
 7,500 10.50 10.50 10.20 0 0 0
22/09/2023
10.50
 26,600 10.50 10.70 10 0 300 -0.0
21/09/2023
10.50
 11,100 10.70 10.70 10.40 0 0 0
20/09/2023
10.70
 5,800 10.80 10.80 10.50 0 0 0
19/09/2023
10.80
 2,300 10.70 10.80 10.70 0 0 0
18/09/2023
10.70
 2,300 10.80 10.80 10.60 0 0 0
15/09/2023
10.80
 2,900 10.70 10.80 10.70 1,500 0 0
14/09/2023
10.70
 17,300 10.70 10.70 10.50 0 0 0
13/09/2023
10.70
 13,100 10.70 10.70 10.50 400 0 0.0
12/09/2023
10.70
 2,400 10.70 10.70 10.50 0 0 0
11/09/2023
10.70
 16,100 10.70 10.90 10.60 0 0 0
08/09/2023
10.70
 4,300 10.60 10.70 10.60 0 0 0
07/09/2023
10.60
 9,100 10.60 10.60 10.60 0 0 0
06/09/2023
10.60
 23,700 10.90 10.90 9.90 0 0 0
05/09/2023
10.90
 16,900 10.80 10.90 10.60 0 0 0
31/08/2023
10.80
 3,000 10.70 10.80 10.70 0 0 0
30/08/2023
10.70
 2,700 10.80 10.80 10.70 0 0 0
29/08/2023
10.80
 3,000 10.80 10.80 10.60 0 0 0
28/08/2023
10.80
 1,600 10.70 10.80 10.50 0 0 0
25/08/2023
10.70
 1,800 10.90 10.90 10.50 0 0 0
24/08/2023
10.90
 9,200 10.70 10.90 10.20 0 0 0
23/08/2023
10.70
 9,700 10.80 10.80 9.80 0 0 0
22/08/2023
10.80
 12,500 10.70 10.80 10.50 2,500 0 0.0
21/08/2023
10.70
 3,700 10.50 11 10.50 0 0 0
18/08/2023
10.50
 16,500 11.20 11.20 10.50 0 0 0
17/08/2023
11.20
 27,700 11.10 11.20 11 0 0 0
16/08/2023
11.10
 11,600 11.20 11.20 11.10 100 0 0.0
15/08/2023
11.20
 10,000 11.10 11.20 11 0 0 0
14/08/2023
11.10
 15,700 11.20 11.20 11 0 0 0
11/08/2023
11.20
 10,600 11.10 11.30 11.10 0 0 0
10/08/2023
11.10
 17,100 11.20 11.20 11 0 0 0
09/08/2023
11.20
 25,200 11.10 11.20 11 0 0 0
08/08/2023
11.10
 50,900 11.10 11.30 11 0 0 0
07/08/2023
11.10
 19,500 11.20 11.40 11.10 0 0 0
04/08/2023
11.20
 65,100 11.20 11.40 11 0 0 0
03/08/2023
11.20
 46,000 11.40 11.40 11.20 0 0 0
02/08/2023
11.40
 7,600 11.40 11.50 11.30 0 0 0
01/08/2023
11.40
 15,200 11.50 11.50 11.40 0 0 0
31/07/2023
11.50
 36,900 11.60 11.60 11.40 0 0 0
28/07/2023
11.60
 19,600 11.40 11.60 11.40 0 0 0
27/07/2023
11.40
 33,500 11.50 11.50 11.40 0 0 0
26/07/2023
11.50
 14,100 11.50 11.50 11.40 0 0 0
25/07/2023
11.50
 29,000 11.50 11.50 11.40 0 0 0
24/07/2023
11.50
 14,900 11.40 11.50 11.40 0 0 0
21/07/2023
11.40
 8,500 11.50 11.50 11.40 0 0 0
20/07/2023
11.50
 2,700 11.50 11.50 11.50 0 0 0
19/07/2023
11.50
 19,900 11.50 11.60 11.40 0 0 0
18/07/2023
11.50
 5,200 11.60 11.70 11.50 0 0 0
17/07/2023
11.60
 23,600 11.50 11.60 11.40 0 0 0
14/07/2023
11.50
 6,400 11.50 11.60 11.50 0 0 0
13/07/2023
11.50
 22,700 11.60 11.60 11.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |