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)
28/11/2023
10.23
 200 10.23 10.23 10.23 0 0 0
27/11/2023
10.23
 100 10.05 10.23 10.23 0 0 0
24/11/2023
10.05
 0 10.05 10.05 10.05 0 0 0
23/11/2023
10.05
 200 10.23 10.23 10.05 0 0 0
22/11/2023
10.23
 0 10.23 10.23 10.23 0 0 0
21/11/2023
10.23
 3,400 10.32 10.32 9.95 0 0 0
20/11/2023
10.32
 0 10.32 10.32 10.32 0 0 0
17/11/2023
10.32
 1,000 10.32 10.32 10.05 0 0 0
16/11/2023
10.32
 0 10.32 10.32 10.32 0 0 0
15/11/2023
10.32
 0 10.32 10.32 10.32 0 0 0
14/11/2023
10.32
 0 10.32 10.32 10.32 0 0 0
13/11/2023
10.32
 2,000 10.32 10.32 10.32 0 0 0
10/11/2023
10.32
 100 10.23 10.32 10.32 0 0 0
09/11/2023
10.23
 100 10.23 10.23 10.23 0 0 0
08/11/2023
10.23
 1,100 10.14 10.23 10.23 0 0 0
07/11/2023
10.14
 0 10.14 10.14 10.14 0 0 0
06/11/2023
10.14
 0 10.14 10.14 10.14 0 0 0
03/11/2023
10.14
 400 10.23 10.23 10.14 0 0 0
02/11/2023
10.23
 200 10.23 10.23 10.23 0 0 0
01/11/2023
10.23
 300 10.32 10.32 10.23 0 0 0
31/10/2023
10.32
 0 10.32 10.32 10.32 0 0 0
30/10/2023
10.32
 300 10.32 10.32 10.32 0 0 0
27/10/2023
10.32
 0 10.32 10.32 10.32 0 0 0
26/10/2023
10.32
 200 10.51 10.51 10.32 0 0 0
25/10/2023
10.51
 100 10.51 10.51 10.51 0 0 0
24/10/2023
10.51
 900 9.58 10.51 10.32 0 0 0
23/10/2023
9.58
 200 10.14 10.14 9.58 0 0 0
20/10/2023
10.14
 0 10.14 10.14 10.14 0 0 0
19/10/2023
10.14
 100 10.51 10.51 10.14 0 0 0
18/10/2023
10.51
 2,200 10.60 10.60 10.51 0 0 0
17/10/2023
10.60
 1,300 10.98 10.98 10.60 0 0 0
16/10/2023
10.98
 100 10.98 10.98 10.98 0 0 0
13/10/2023
10.98
 500 10.70 10.98 10.98 0 0 0
12/10/2023
10.70
 1,000 10.70 10.79 10.32 0 0 0
11/10/2023
10.70
 100 10.51 10.70 10.70 0 0 0
10/10/2023
10.51
 500 10.70 10.79 10.51 0 0 0
09/10/2023
10.70
 800 10.60 10.88 10.60 0 0 0
06/10/2023
10.60
 1,000 10.51 10.60 10.51 0 0 0
05/10/2023
10.51
 0 10.51 10.51 10.51 0 0 0
04/10/2023
10.51
 400 10.32 10.51 10.32 100 0 0.0
03/10/2023
10.32
 4,100 10.42 10.42 10.05 0 0 0
02/10/2023
10.42
 400 10.42 10.42 10.42 0 0 0
29/09/2023
10.42
 900 10.60 10.60 10.42 0 0 0
28/09/2023
10.60
 500 10.32 10.60 10.51 0 0 0
27/09/2023
10.32
 200 10.32 10.32 10.32 0 0 0
26/09/2023
10.32
 9,500 10.98 10.98 10.05 0 0 0
25/09/2023
10.98
 0 10.98 10.98 10.98 0 0 0
22/09/2023
10.98
 5,000 10.79 10.98 10.51 0 200 -0.0
21/09/2023
10.79
 1,200 10.88 10.88 10.79 0 0 0
20/09/2023
10.88
 100 10.88 10.88 10.88 0 0 0
19/09/2023
10.88
 300 10.88 10.98 10.88 0 0 0
18/09/2023
10.88
 1,700 10.79 10.88 10.42 0 0 0
15/09/2023
10.79
 0 10.79 10.79 10.79 0 0 0
14/09/2023
10.79
 4,300 11.07 11.07 10.79 0 0 0
13/09/2023
11.07
 100 11.07 11.07 11.07 0 0 0
12/09/2023
11.07
 1,000 11.07 11.07 11.07 0 0 0
11/09/2023
11.07
 1,800 11.07 11.07 11.07 0 0 0
08/09/2023
11.07
 1,200 11.35 11.35 11.07 0 0 0
07/09/2023
11.35
 2,500 11.07 11.35 10.98 0 0 0
06/09/2023
11.07
 1,700 11.16 11.16 11.07 0 0 0
05/09/2023
11.16
 300 11.07 11.16 11.07 0 0 0
31/08/2023
11.07
 1,300 10.98 11.07 11.07 0 0 0
30/08/2023
10.98
 5,100 11.16 11.16 10.98 0 0 0
29/08/2023
11.16
 6,400 11.16 11.16 10.88 0 0 0
28/08/2023
11.16
 500 11.35 11.35 11.07 0 0 0
25/08/2023
11.35
 0 11.35 11.35 11.35 0 0 0
24/08/2023
11.35
 0 11.35 11.35 11.35 0 0 0
23/08/2023
11.35
 200 11.35 11.35 11.35 0 0 0
22/08/2023
11.35
 300 10.79 11.35 11.35 0 0 0
21/08/2023
10.79
 100 11.07 11.07 10.79 0 0 0
18/08/2023
11.07
 3,700 11.53 11.53 11.07 0 0 0
17/08/2023
11.53
 2,600 11.25 11.53 11.25 0 0 0
16/08/2023
11.25
 2,000 11.25 11.44 10.88 0 0 0
15/08/2023
11.25
 5,000 11.25 11.35 11.16 0 0 0
14/08/2023
11.25
 2,300 11.16 11.25 10.98 0 0 0
11/08/2023
11.16
 0 11.16 11.16 11.16 0 0 0
10/08/2023
11.16
 1,200 11.16 11.16 11.16 0 0 0
09/08/2023
11.16
 1,600 11.16 11.16 11.16 0 0 0
08/08/2023
11.16
 1,700 10.88 11.25 11.16 0 0 0
07/08/2023
10.88
 0 10.88 10.88 10.88 0 0 0
04/08/2023
10.88
 3,500 11.16 11.16 10.88 0 0 0
03/08/2023
11.16
 200 11.25 11.25 11.16 0 0 0
02/08/2023
11.25
 1,400 11.25 11.25 11.16 0 0 0
01/08/2023
11.25
 1,400 11.25 11.25 11.25 0 0 0
31/07/2023
11.25
 3,200 11.16 11.25 11.16 0 0 0
28/07/2023
11.16
 1,000 11.44 11.44 11.16 0 0 0
27/07/2023
11.44
 300 11.16 11.44 11.16 0 0 0
26/07/2023
11.16
 100 11.25 11.25 11.16 0 0 0
25/07/2023
11.25
 2,000 11.25 11.25 11.16 0 0 0
24/07/2023
11.25
 1,800 11.44 11.44 11.25 0 0 0
21/07/2023
11.44
 100 11.25 11.44 11.44 0 0 0
20/07/2023
11.25
 1,000 11.25 11.25 11.25 0 0 0
19/07/2023
11.25
 100 11.35 11.35 11.25 0 0 0
18/07/2023
11.35
 1,100 11.35 11.35 11.16 0 0 0
17/07/2023
11.35
 700 11.25 11.35 11.25 0 0 0
14/07/2023
11.25
 7,500 11.25 11.25 10.98 0 0 0
13/07/2023
11.25
 2,300 11.35 11.35 10.98 0 0 0
12/07/2023
11.35
 100 11.35 11.35 11.35 0 0 0
11/07/2023
11.35
 500 11.44 11.44 11.35 0 0 0
10/07/2023
11.44
 4,500 11.07 11.53 10.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |