CTCP Cảng Cam Ranh (ccr)

13
-0.80
(-5.80%)
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
(2026-02-23) 		0.30 2.34% 18,200 -100 -0.0
12.80
14.20
13.80
2 tháng
(2026-01-16) 		0.10 0.77% 43,500 8,000 0.1
12.50
14.20
13.80
3 tháng
(2025-12-17) 		0.90 7.38% 48,800 8,000 0.1
12.20
14.20
13.80
6 tháng
(2025-09-18) 		0.10 0.77% 91,800 8,800 0.1
11.70
14.20
13.80
12 tháng
(2025-03-24) 		0.49 3.85% 302,000 9,900 0.1
11.36
14.20
13.80
24 tháng
(2024-03-27) 		2.22 20.38% 820,727 7,300 0.1
10.23
18.14
13.80
36 tháng
(2023-04-03) 		2.87 28.01% 1,153,525 6,300 0.1
9.43
18.14
13.80
60 tháng
(2021-04-12) 		1.14 9.50% 4,590,881 18,800 0.4
9.08
33.42
13.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/07/2023
11.07
 600 11.53 11.53 11.07 0 0 0
06/07/2023
11.53
 0 11.53 11.53 11.53 0 0 0
05/07/2023
11.53
 3,000 11.07 11.63 11.25 0 0 0
04/07/2023
11.07
 1,400 11.16 11.16 11.07 0 0 0
03/07/2023
11.16
 1,500 11.35 11.35 11.16 0 0 0
30/06/2023
11.35
 5,326 11.35 11.35 10.42 0 0 0
29/06/2023: Cổ tức tiền mặt tỉ lệ: 5.5%
29/06/2023
11.35
 1,100 11.30 11.53 11.25 0 0 0
28/06/2023
11.30
 200 11.30 11.30 11.30 0 0 0
27/06/2023
11.30
 8,710 11.21 11.39 11.12 0 0 0
26/06/2023
11.21
 1,305 10.95 11.21 11.12 0 0 0
23/06/2023
10.95
 1,901 11.12 11.12 10.77 0 0 0
22/06/2023
11.12
 0 11.21 11.12 11.12 0 0 0
21/06/2023
11.21
 1,812 11.12 11.21 11.12 0 0 0
20/06/2023
11.12
 400 11.12 11.12 11.12 0 0 0
19/06/2023
11.12
 4,200 10.95 11.39 11.03 0 0 0
16/06/2023
10.95
 800 10.86 10.95 10.95 0 0 0
15/06/2023
10.86
 1,003 11.21 11.21 10.86 0 0 0
14/06/2023
11.21
 1,500 11.21 11.21 10.77 0 0 0
13/06/2023
11.21
 7,000 11.30 11.30 10.77 0 0 0
12/06/2023
11.30
 3,300 10.77 11.39 10.68 0 0 0
09/06/2023
10.77
 0 10.77 10.77 10.77 0 0 0
08/06/2023
10.77
 6,502 10.68 10.86 10.50 0 0 0
07/06/2023
10.68
 3,801 10.77 10.77 10.32 0 0 0
06/06/2023
10.77
 401 10.59 10.77 10.23 0 0 0
05/06/2023
10.59
 1,700 10.77 10.77 10.06 0 0 0
02/06/2023
10.77
 800 10.86 11.03 10.77 0 0 0
01/06/2023
10.86
 9,224 10.68 10.95 10.68 0 1,000 -0.0
31/05/2023
10.68
 9,000 10.41 10.77 10.41 0 0 0
30/05/2023
10.41
 5,505 9.97 10.86 9.97 0 0 0
29/05/2023
9.97
 800 9.79 9.97 9.70 0 0 0
26/05/2023
9.79
 300 9.79 10.06 9.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |