CTCP Cảng Cam Ranh (ccr)

12.80
-0.60
(-4.48%)
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
(2025-12-29) 		0.80 6.35% 12,000 200 0.0
12.40
13.40
13.40
2 tháng
(2025-11-28) 		1 8.06% 15,700 200 0.0
11.70
13.40
13.40
3 tháng
(2025-10-29) 		0.40 3.08% 30,400 1,100 0.0
11.70
13.40
13.40
6 tháng
(2025-07-31) 		0.50 3.85% 134,800 1,200 0.0
11.70
13.40
13.40
12 tháng
(2025-02-03) 		0.30 2.32% 362,905 -700 -0.0
11.36
15.31
13.40
24 tháng
(2024-02-07) 		3.17 30.97% 823,896 -400 -0.0
9.86
18.14
13.40
36 tháng
(2023-02-13) 		3.34 33.26% 1,153,646 -500 -0.0
9.43
18.14
13.40
60 tháng
(2021-02-22) 		3.17 30.97% 4,565,681 11,000 0.3
9.08
33.42
13.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/08/2022
14.95
 1,100 14.50 15.04 14.68 0 0 0
02/08/2022
14.50
 2,100 14.68 14.68 14.50 0 0 0
01/08/2022
14.68
 1,500 14.42 14.68 14.24 0 0 0
29/07/2022
14.42
 0 14.42 14.42 14.42 0 0 0
28/07/2022
14.42
 2,700 14.24 14.77 14.24 0 0 0
27/07/2022
14.24
 200 14.24 14.24 14.24 0 0 0
26/07/2022
14.24
 400 14.50 14.50 14.24 0 0 0
25/07/2022
14.50
 600 14.50 14.50 14.50 0 0 0
22/07/2022
14.50
 500 14.95 14.95 14.42 0 0 0
21/07/2022
14.95
 1,900 14.24 15.04 14.24 0 0 0
20/07/2022
14.24
 5,400 14.15 14.24 14.06 0 0 0
19/07/2022
14.15
 900 14.59 14.59 14.15 0 0 0
18/07/2022
14.59
 8,500 14.86 14.86 14.24 0 0 0
15/07/2022
14.86
 4,600 15.13 15.13 14.77 0 0 0
14/07/2022
15.13
 0 15.13 15.13 15.13 0 0 0
13/07/2022
15.13
 2,300 15.22 15.22 15.04 0 0 0
12/07/2022
15.22
 0 15.22 15.22 15.22 0 0 0
11/07/2022
15.22
 100 15.31 15.31 15.22 0 0 0
08/07/2022
15.31
 200 15.31 15.31 14.59 0 0 0
07/07/2022
15.31
 300 15.31 15.31 15.04 200 0 0.0
06/07/2022
15.31
 500 15.31 15.31 14.50 0 0 0
05/07/2022
15.31
 2,900 15.31 15.31 14.95 0 0 0
04/07/2022
15.31
 900 16.46 16.46 15.31 0 0 0
01/07/2022
16.46
 400 15.48 16.55 16.46 0 0 0
30/06/2022: Cổ tức tiền mặt tỉ lệ: 12%
30/06/2022
15.48
 4,900 15.75 16.91 15.48 0 400 -0.0
29/06/2022
15.75
 12,300 15.67 15.83 15.67 0 0 0
28/06/2022
15.67
 9,900 15.83 15.83 15.67 2,000 0 0.0
27/06/2022
15.83
 5,502 15.83 15.92 15.83 300 0 0.0
24/06/2022
15.83
 1,200 15.83 15.83 15.83 0 0 0
23/06/2022
15.83
 500 15.25 16.25 15.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |