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) 		1 7.81% 18,300 -100 -0.0
12.80
14.20
13
2 tháng
(2026-01-19) 		1.30 10.40% 43,500 8,000 0.1
12.50
14.20
13
3 tháng
(2025-12-18) 		1.60 13.11% 48,300 8,000 0.1
12.20
14.20
13
6 tháng
(2025-09-19) 		0.80 6.15% 90,800 8,800 0.1
11.70
14.20
13
12 tháng
(2025-03-24) 		1.19 9.40% 302,100 9,900 0.1
11.36
14.20
13
24 tháng
(2024-03-28) 		2.92 26.81% 820,426 7,300 0.1
10.23
18.14
13
36 tháng
(2023-04-03) 		3.57 34.85% 1,153,625 6,300 0.1
9.43
18.14
13
60 tháng
(2021-04-13) 		2.15 18.47% 4,587,481 18,800 0.4
9.08
33.42
13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/12/2022
10.50
 400 10.50 10.50 10.50 0 0 0
22/12/2022
10.50
 1,050 10.68 10.68 10.50 0 0 0
21/12/2022
10.68
 200 10.68 10.68 10.68 0 0 0
20/12/2022
10.68
 2,000 11.57 11.57 10.68 0 0 0
19/12/2022
11.57
 500 10.86 11.57 11.57 0 0 0
16/12/2022
10.86
 0 10.86 10.86 10.86 0 0 0
15/12/2022
10.86
 0 10.86 10.86 10.86 0 0 0
14/12/2022
10.86
 200 11.57 11.57 10.86 0 0 0
13/12/2022
11.57
 0 11.57 11.57 11.57 0 0 0
12/12/2022
11.57
 0 11.57 11.57 11.57 0 0 0
09/12/2022
11.57
 100 12.37 12.37 11.57 0 0 0
08/12/2022
12.37
 900 12.10 12.37 12.37 0 0 0
07/12/2022
12.10
 2,100 12.19 12.19 11.03 0 0 0
06/12/2022
12.19
 5,500 11.57 12.19 10.68 0 0 0
05/12/2022
11.57
 400 11.57 11.57 11.48 0 0 0
02/12/2022
11.57
 200 11.12 11.57 11.57 0 0 0
01/12/2022
11.12
 5,300 10.86 11.12 10.06 0 0 0
30/11/2022
10.86
 400 10.06 10.86 9.97 0 0 0
29/11/2022
10.06
 2,300 10.32 11.03 10.06 0 0 0
28/11/2022
10.32
 1,600 10.68 11.30 10.32 0 0 0
25/11/2022
10.68
 1,900 10.77 10.77 9.70 0 0 0
24/11/2022
10.77
 100 9.97 10.77 10.77 0 0 0
23/11/2022
9.97
 300 9.17 9.97 8.72 0 0 0
22/11/2022
9.17
 500 9.17 9.17 9.17 0 0 0
21/11/2022
9.17
 700 9.25 9.25 9.17 0 0 0
18/11/2022
9.25
 1,300 9.70 9.70 8.99 0 0 0
17/11/2022
9.70
 1,500 9.97 10.23 9.34 0 0 0
16/11/2022
9.97
 2,900 9.08 9.97 8.45 0 0 0
15/11/2022
9.08
 8,600 9.79 9.79 8.81 0 0 0
14/11/2022
9.79
 3,100 10.23 10.23 9.79 0 0 0
11/11/2022
10.23
 6,700 10.23 11.21 10.23 0 0 0
10/11/2022
10.23
 1,900 11.12 11.12 10.23 0 0 0
09/11/2022
11.12
 0 11.12 11.12 11.12 0 0 0
08/11/2022
11.12
 2,000 12.01 12.01 11.12 0 0 0
07/11/2022
12.01
 400 12.01 12.01 12.01 0 0 0
04/11/2022
12.01
 600 11.12 12.01 10.06 0 0 0
03/11/2022
11.12
 100 11.12 11.12 11.12 0 0 0
02/11/2022
11.12
 0 11.12 11.12 11.12 0 0 0
01/11/2022
11.12
 2,000 10.86 11.12 11.12 0 0 0
31/10/2022
10.86
 800 10.86 10.86 10.86 0 0 0
28/10/2022
10.86
 4,800 10.23 10.86 10.77 0 0 0
27/10/2022
10.23
 100 10.68 10.68 10.23 0 0 0
26/10/2022
10.68
 700 10.68 11.03 10.23 0 0 0
25/10/2022
10.68
 4,200 10.68 11.48 10.59 0 0 0
24/10/2022
10.68
 3,100 11.84 11.84 10.68 100 0 0.0
21/10/2022
11.84
 1,000 11.66 12.01 10.86 0 0 0
20/10/2022
11.66
 9,801 10.68 11.75 9.97 0 0 0
19/10/2022
10.68
 1,500 11.12 11.12 10.68 0 1,300 -0.0
18/10/2022
11.12
 4,200 11.03 11.12 11.12 0 0 0
17/10/2022
11.03
 500 11.57 11.57 11.03 0 0 0
14/10/2022
11.57
 800 12.46 12.46 11.39 0 0 0
13/10/2022
12.46
 0 12.46 12.46 12.46 0 0 0
12/10/2022
12.46
 0 12.46 12.46 12.46 0 0 0
11/10/2022
12.46
 100 12.37 12.46 12.46 0 0 0
10/10/2022
12.37
 1,101 12.37 12.37 11.21 0 0 0
07/10/2022
12.37
 4,500 12.46 12.46 11.21 0 0 0
06/10/2022
12.46
 1,200 12.81 12.81 11.92 0 0 0
05/10/2022
12.81
 200 12.81 12.81 12.81 0 0 0
04/10/2022
12.81
 3,900 12.01 12.81 11.12 0 0 0
03/10/2022
12.01
 8,600 12.46 12.46 11.75 0 0 0
30/09/2022
12.46
 1,300 13.08 13.08 12.46 0 0 0
29/09/2022
13.08
 100 13.08 13.08 13.08 0 0 0
28/09/2022
13.08
 1,000 13.08 13.08 12.55 0 0 0
27/09/2022
13.08
 400 13.17 13.17 13.08 0 0 0
26/09/2022
13.17
 2,300 12.10 13.17 11.84 0 0 0
23/09/2022
12.10
 12,600 12.81 14.06 12.10 0 0 0
22/09/2022
12.81
 3,000 14.24 14.24 12.81 0 0 0
21/09/2022
14.24
 0 14.24 14.24 14.24 0 0 0
20/09/2022
14.24
 5,000 14.68 14.68 14.24 0 0 0
19/09/2022
14.68
 0 14.68 14.68 14.68 0 0 0
16/09/2022
14.68
 6,300 15.13 15.13 14.24 0 0 0
15/09/2022
15.13
 0 15.13 15.13 15.13 0 0 0
14/09/2022
15.13
 200 15.39 15.39 15.13 0 0 0
13/09/2022
15.39
 300 14.68 15.39 14.24 0 0 0
12/09/2022
14.68
 0 14.68 14.68 14.68 0 0 0
09/09/2022
14.68
 2,000 14.68 14.68 14.24 0 0 0
08/09/2022
14.68
 700 14.59 14.68 14.59 0 0 0
07/09/2022
14.59
 3,300 15.13 15.13 14.59 0 0 0
06/09/2022
15.13
 6,900 15.13 15.13 15.13 0 0 0
05/09/2022
15.13
 8,300 14.68 15.13 14.68 0 0 0
31/08/2022
14.68
 4,200 14.33 14.68 14.33 0 0 0
30/08/2022
14.33
 0 14.33 14.33 14.33 0 0 0
29/08/2022
14.33
 2,500 14.59 14.68 14.33 0 0 0
26/08/2022
14.59
 8,300 14.24 14.59 14.42 0 0 0
25/08/2022
14.24
 4,600 13.79 14.24 13.79 0 0 0
24/08/2022
13.79
 2,000 13.79 13.79 13.61 0 0 0
23/08/2022
13.79
 400 13.88 13.88 13.79 0 0 0
22/08/2022
13.88
 800 13.88 13.88 13.70 0 0 0
19/08/2022
13.88
 4,200 13.79 14.59 13.88 0 0 0
18/08/2022
13.79
 3,100 14.68 14.68 13.79 0 0 0
17/08/2022
14.68
 6,100 14.68 15.13 13.26 0 0 0
16/08/2022
14.68
 2,800 14.50 14.68 14.50 0 0 0
15/08/2022
14.50
 12,800 14.95 14.95 14.50 0 0 0
12/08/2022
14.95
 0 14.95 14.95 14.95 0 0 0
11/08/2022
14.95
 200 15.31 15.31 14.95 0 0 0
10/08/2022
15.31
 1,200 15.13 15.39 15.31 0 0 0
09/08/2022
15.13
 7,400 15.13 15.13 14.24 0 0 0
08/08/2022
15.13
 10,900 15.39 15.48 15.13 0 0 0
05/08/2022
15.39
 1,000 15.39 15.39 15.39 0 0 0
04/08/2022
15.39
 4,100 14.95 15.39 14.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |